Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 66.50 | 67.08 | 66.25 | 66.67 | 397,365 | +0.17(+0.26%) |
Dec 30, 2010 | 66.12 | 66.67 | 66.00 | 66.50 | 561,269 | +0.00(+0.00%) |
Dec 29, 2010 | 66.11 | 66.85 | 66.09 | 66.50 | 491,913 | +0.22(+0.33%) |
Dec 28, 2010 | 66.58 | 66.59 | 66.03 | 66.28 | 244,681 | +0.22(+0.33%) |
Dec 27, 2010 | 65.53 | 66.26 | 65.43 | 66.06 | 296,128 | +0.38(+0.58%) |
Dec 23, 2010 | 65.07 | 65.76 | 65.07 | 65.68 | 439,863 | +0.19(+0.29%) |
Dec 22, 2010 | 65.13 | 65.55 | 65.06 | 65.49 | 540,261 | +0.42(+0.65%) |
Dec 21, 2010 | 65.25 | 65.29 | 64.94 | 65.07 | 877,761 | +0.32(+0.49%) |
Dec 20, 2010 | 64.91 | 64.97 | 64.06 | 64.75 | 1,067,694 | +0.33(+0.51%) |
Dec 17, 2010 | 64.62 | 64.68 | 64.09 | 64.42 | 1,185,611 | -0.40(-0.62%) |
Dec 16, 2010 | 64.66 | 64.93 | 64.24 | 64.82 | 811,190 | +0.12(+0.19%) |
Dec 15, 2010 | 65.02 | 65.29 | 64.39 | 64.70 | 681,841 | -1.12(-1.70%) |
Dec 14, 2010 | 65.74 | 66.19 | 65.52 | 65.82 | 541,424 | +0.50(+0.77%) |
Dec 13, 2010 | 65.04 | 65.70 | 64.80 | 65.32 | 493,853 | +0.60(+0.93%) |
Dec 10, 2010 | 64.30 | 64.78 | 64.14 | 64.72 | 376,349 | +0.76(+1.19%) |
Dec 09, 2010 | 64.32 | 64.38 | 63.52 | 63.96 | 517,116 | -0.24(-0.37%) |
Dec 08, 2010 | 64.21 | 64.41 | 63.63 | 64.20 | 988,405 | +0.43(+0.67%) |
Dec 07, 2010 | 64.92 | 64.93 | 63.76 | 63.77 | 1,271,328 | +0.29(+0.46%) |
Dec 06, 2010 | 62.93 | 63.63 | 62.86 | 63.48 | 2,619,092 | -0.07(-0.11%) |
Dec 03, 2010 | 63.13 | 63.67 | 63.09 | 63.55 | 2,536,895 | +0.26(+0.41%) |
Dec 02, 2010 | 61.92 | 63.32 | 61.92 | 63.29 | 1,252,991 | +1.13(+1.82%) |
Dec 01, 2010 | 61.60 | 62.29 | 61.57 | 62.16 | 1,424,281 | +1.85(+3.07%) |
Nov 30, 2010 | 59.55 | 60.82 | 59.51 | 60.31 | 2,394,312 | -0.65(-1.07%) |
Nov 29, 2010 | 60.40 | 61.09 | 59.91 | 60.96 | 1,281,909 | -0.65(-1.06%) |
Nov 26, 2010 | 61.25 | 61.85 | 61.19 | 61.61 | 391,801 | -1.02(-1.63%) |
Nov 24, 2010 | 62.20 | 62.63 | 62.63 | 62.63 | 729,151 | +0.84(+1.36%) |
Nov 23, 2010 | 62.28 | 62.44 | 61.44 | 61.79 | 1,186,129 | -1.90(-2.98%) |
Nov 22, 2010 | 63.09 | 63.73 | 62.87 | 63.69 | 1,010,388 | -0.91(-1.41%) |
Nov 19, 2010 | 63.91 | 64.60 | 63.44 | 64.60 | 664,375 | -0.22(-0.34%) |
Nov 18, 2010 | 64.76 | 65.06 | 64.66 | 64.82 | 685,846 | +1.03(+1.61%) |
Nov 17, 2010 | 63.15 | 63.86 | 63.12 | 63.79 | 1,423,197 | +0.65(+1.03%) |
Nov 16, 2010 | 63.65 | 63.66 | 62.66 | 63.14 | 2,059,957 | -1.58(-2.44%) |
Nov 15, 2010 | 65.24 | 65.28 | 64.72 | 64.72 | 926,035 | -0.33(-0.51%) |
Nov 12, 2010 | 65.11 | 65.57 | 64.58 | 65.05 | 803,572 | -0.29(-0.44%) |
Nov 11, 2010 | 64.83 | 65.46 | 64.64 | 65.34 | 533,956 | +0.04(+0.06%) |
Nov 10, 2010 | 64.94 | 65.30 | 64.25 | 65.30 | 808,024 | +0.70(+1.08%) |
Nov 09, 2010 | 65.79 | 66.00 | 64.38 | 64.60 | 1,267,265 | -1.36(-2.06%) |
Nov 08, 2010 | 65.44 | 66.07 | 65.28 | 65.96 | 1,144,316 | -0.72(-1.08%) |
Nov 05, 2010 | 66.67 | 67.06 | 66.38 | 66.68 | 2,091,098 | -0.66(-0.98%) |
Nov 04, 2010 | 66.78 | 68.32 | 66.68 | 67.34 | 2,501,504 | +1.50(+2.28%) |
Nov 03, 2010 | 65.11 | 65.84 | 64.81 | 65.84 | 1,849,173 | -0.78(-1.17%) |
Nov 02, 2010 | 66.31 | 66.63 | 66.23 | 66.62 | 2,016,952 | +1.72(+2.65%) |
Nov 01, 2010 | 64.67 | 65.18 | 64.59 | 64.90 | 879,856 | +0.58(+0.90%) |
Oct 29, 2010 | 63.90 | 65.82 | 63.81 | 64.32 | 1,897,795 | +1.24(+1.97%) |
Oct 28, 2010 | 62.71 | 63.16 | 62.63 | 63.08 | 786,682 | +0.92(+1.48%) |
Oct 27, 2010 | 62.08 | 62.21 | 61.67 | 62.16 | 880,749 | +0.43(+0.70%) |
Oct 25, 2010 | 62.12 | 62.24 | 61.63 | 61.73 | 2,111,999 | +0.28(+0.46%) |
Oct 22, 2010 | 61.43 | 61.57 | 61.22 | 61.45 | 610,001 | +0.68(+1.12%) |
Oct 21, 2010 | 61.58 | 61.92 | 60.47 | 60.77 | 1,159,476 | -0.69(-1.12%) |
Oct 20, 2010 | 60.89 | 61.71 | 60.86 | 61.46 | 509,628 | +0.82(+1.35%) |
Oct 19, 2010 | 60.95 | 61.30 | 60.29 | 60.64 | 710,018 | -1.99(-3.18%) |
Oct 18, 2010 | 62.09 | 62.75 | 61.88 | 62.63 | 573,095 | +0.64(+1.03%) |
Oct 15, 2010 | 62.50 | 62.51 | 61.63 | 61.99 | 893,489 | -0.16(-0.26%) |
Oct 14, 2010 | 61.96 | 62.28 | 61.76 | 62.15 | 916,335 | +0.41(+0.66%) |
Oct 13, 2010 | 61.65 | 61.98 | 61.53 | 61.74 | 1,051,284 | +0.66(+1.08%) |
Oct 12, 2010 | 60.62 | 61.28 | 60.21 | 61.08 | 1,202,384 | -0.18(-0.29%) |
Oct 11, 2010 | 61.08 | 61.31 | 60.99 | 61.26 | 744,822 | +0.37(+0.61%) |
Oct 08, 2010 | 60.89 | 61.06 | 60.47 | 60.89 | 1,498,871 | -0.02(-0.03%) |
Oct 07, 2010 | 61.22 | 61.23 | 60.55 | 60.91 | 1,348,292 | +0.33(+0.54%) |
Oct 06, 2010 | 60.76 | 61.04 | 60.51 | 60.58 | 1,550,534 | +0.23(+0.38%) |
Oct 05, 2010 | 59.68 | 60.52 | 59.55 | 60.35 | 2,081,681 | +1.01(+1.70%) |
Oct 04, 2010 | 59.52 | 59.76 | 59.07 | 59.34 | 716,905 | -0.83(-1.38%) |