Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 62.93 | 63.06 | 62.90 | 63.04 | 462,598 | +0.12(+0.19%) |
Dec 30, 2010 | 62.96 | 62.97 | 62.87 | 62.93 | 491,214 | -0.03(-0.05%) |
Dec 29, 2010 | 62.76 | 62.96 | 62.74 | 62.96 | 666,726 | +0.15(+0.24%) |
Dec 28, 2010 | 62.86 | 62.92 | 62.76 | 62.81 | 539,979 | -0.13(-0.21%) |
Dec 27, 2010 | 62.86 | 62.95 | 62.76 | 62.94 | 421,136 | +0.07(+0.11%) |
Dec 23, 2010 | 62.85 | 62.90 | 62.82 | 62.87 | 686,331 | -0.04(-0.06%) |
Dec 22, 2010 | 62.93 | 62.97 | 62.87 | 62.91 | 454,798 | -0.02(-0.04%) |
Dec 21, 2010 | 62.93 | 62.99 | 62.91 | 62.93 | 633,766 | -0.04(-0.06%) |
Dec 20, 2010 | 62.94 | 63.01 | 62.91 | 62.97 | 484,744 | +0.06(+0.10%) |
Dec 17, 2010 | 62.84 | 62.96 | 62.79 | 62.91 | 1,142,647 | +0.13(+0.21%) |
Dec 16, 2010 | 62.76 | 62.78 | 62.69 | 62.78 | 801,629 | +0.05(+0.09%) |
Dec 15, 2010 | 62.79 | 62.85 | 62.69 | 62.72 | 1,221,965 | -0.07(-0.11%) |
Dec 14, 2010 | 62.89 | 62.92 | 62.74 | 62.79 | 662,782 | -0.12(-0.20%) |
Dec 13, 2010 | 62.81 | 62.92 | 62.72 | 62.92 | 567,532 | +0.09(+0.15%) |
Dec 10, 2010 | 62.89 | 62.91 | 62.82 | 62.82 | 649,388 | -0.06(-0.10%) |
Dec 09, 2010 | 62.93 | 62.95 | 62.87 | 62.89 | 617,843 | -0.03(-0.05%) |
Dec 08, 2010 | 63.00 | 63.00 | 62.84 | 62.92 | 945,320 | -0.18(-0.28%) |
Dec 07, 2010 | 63.30 | 63.30 | 63.08 | 63.10 | 597,317 | -0.23(-0.37%) |
Dec 06, 2010 | 63.28 | 63.37 | 63.28 | 63.33 | 1,200,897 | +0.05(+0.07%) |
Dec 03, 2010 | 63.24 | 63.31 | 63.18 | 63.28 | 900,596 | +0.14(+0.22%) |
Dec 02, 2010 | 63.20 | 63.20 | 63.10 | 63.14 | 1,339,642 | -0.03(-0.05%) |
Dec 01, 2010 | 63.25 | 63.29 | 63.17 | 63.17 | 662,951 | -0.23(-0.36%) |
Nov 30, 2010 | 63.35 | 63.42 | 63.35 | 63.40 | 336,010 | +0.05(+0.09%) |
Nov 29, 2010 | 63.29 | 63.35 | 63.25 | 63.35 | 813,005 | +0.04(+0.06%) |
Nov 26, 2010 | 63.28 | 63.31 | 63.25 | 63.31 | 126,449 | +0.03(+0.05%) |
Nov 24, 2010 | 63.36 | 63.28 | 63.28 | 63.28 | 529,308 | -0.14(-0.22%) |
Nov 23, 2010 | 63.46 | 63.50 | 63.41 | 63.42 | 803,465 | +0.00(+0.00%) |
Nov 22, 2010 | 63.30 | 63.42 | 63.26 | 63.42 | 942,020 | +0.14(+0.22%) |
Nov 19, 2010 | 63.27 | 63.33 | 63.25 | 63.28 | 706,987 | -0.05(-0.07%) |
Nov 18, 2010 | 63.24 | 63.33 | 63.21 | 63.32 | 342,122 | +0.02(+0.04%) |
Nov 17, 2010 | 63.32 | 63.38 | 63.30 | 63.30 | 630,180 | -0.02(-0.04%) |
Nov 16, 2010 | 63.27 | 63.32 | 63.19 | 63.32 | 739,451 | -0.03(-0.05%) |
Nov 15, 2010 | 63.35 | 63.35 | 63.17 | 63.35 | 1,232,610 | -0.05(-0.07%) |
Nov 12, 2010 | 63.51 | 63.51 | 63.38 | 63.40 | 860,493 | -0.12(-0.18%) |
Nov 11, 2010 | 63.60 | 63.61 | 63.44 | 63.52 | 486,860 | +0.00(+0.00%) |
Nov 10, 2010 | 63.53 | 63.56 | 63.42 | 63.52 | 535,008 | -0.04(-0.07%) |
Nov 09, 2010 | 63.70 | 63.70 | 63.55 | 63.56 | 1,057,255 | -0.14(-0.21%) |
Nov 08, 2010 | 63.69 | 63.72 | 63.66 | 63.70 | 480,024 | -0.04(-0.06%) |
Nov 05, 2010 | 63.76 | 63.80 | 63.71 | 63.73 | 584,634 | -0.05(-0.09%) |
Nov 04, 2010 | 63.74 | 63.83 | 63.73 | 63.79 | 753,864 | +0.03(+0.05%) |
Nov 03, 2010 | 63.70 | 63.77 | 63.69 | 63.76 | 375,828 | +0.05(+0.09%) |
Nov 02, 2010 | 63.69 | 63.71 | 63.65 | 63.70 | 453,837 | +0.06(+0.10%) |
Nov 01, 2010 | 63.65 | 63.78 | 63.64 | 63.64 | 575,312 | -0.01(-0.02%) |
Oct 29, 2010 | 63.57 | 63.66 | 63.57 | 63.65 | 485,469 | +0.06(+0.10%) |
Oct 28, 2010 | 63.54 | 63.59 | 63.51 | 63.59 | 551,809 | +0.14(+0.22%) |
Oct 27, 2010 | 63.50 | 63.50 | 63.44 | 63.45 | 372,205 | -0.16(-0.26%) |
Oct 25, 2010 | 63.66 | 63.66 | 63.57 | 63.61 | 423,804 | +0.02(+0.04%) |
Oct 22, 2010 | 63.59 | 63.61 | 63.56 | 63.59 | 469,431 | -0.03(-0.05%) |
Oct 21, 2010 | 63.63 | 63.64 | 63.60 | 63.62 | 376,161 | -0.02(-0.04%) |
Oct 20, 2010 | 63.64 | 63.67 | 63.59 | 63.64 | 444,954 | +0.02(+0.04%) |
Oct 19, 2010 | 63.61 | 63.64 | 63.58 | 63.62 | 394,495 | +0.01(+0.01%) |
Oct 18, 2010 | 63.57 | 63.63 | 63.52 | 63.61 | 480,899 | +0.13(+0.21%) |
Oct 15, 2010 | 63.57 | 63.57 | 63.47 | 63.48 | 651,451 | -0.04(-0.06%) |
Oct 14, 2010 | 63.50 | 63.56 | 63.50 | 63.52 | 436,416 | -0.08(-0.12%) |
Oct 13, 2010 | 63.58 | 63.61 | 63.54 | 63.60 | 648,446 | +0.05(+0.09%) |
Oct 12, 2010 | 63.62 | 63.64 | 63.54 | 63.54 | 529,439 | -0.11(-0.17%) |
Oct 11, 2010 | 63.64 | 63.66 | 63.52 | 63.65 | 474,892 | +0.10(+0.16%) |
Oct 08, 2010 | 63.55 | 63.63 | 63.55 | 63.55 | 1,036,033 | -0.05(-0.07%) |
Oct 07, 2010 | 63.54 | 63.60 | 63.54 | 63.60 | 408,010 | +0.08(+0.12%) |
Oct 06, 2010 | 63.49 | 63.54 | 63.48 | 63.52 | 396,201 | +0.06(+0.10%) |
Oct 05, 2010 | 63.47 | 63.50 | 63.44 | 63.46 | 451,677 | +0.01(+0.01%) |
Oct 04, 2010 | 63.45 | 63.47 | 63.40 | 63.45 | 433,596 | +0.03(+0.05%) |