Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 63.11 | 63.24 | 63.08 | 63.22 | 461,269 | +0.12(+0.19%) |
Dec 30, 2010 | 63.14 | 63.15 | 63.05 | 63.11 | 489,803 | -0.03(-0.05%) |
Dec 29, 2010 | 62.94 | 63.15 | 62.92 | 63.14 | 664,811 | +0.15(+0.24%) |
Dec 28, 2010 | 63.04 | 63.10 | 62.94 | 62.99 | 538,428 | -0.13(-0.21%) |
Dec 27, 2010 | 63.04 | 63.13 | 62.94 | 63.12 | 419,926 | +0.07(+0.11%) |
Dec 23, 2010 | 63.04 | 63.08 | 63.00 | 63.05 | 684,360 | -0.04(-0.06%) |
Dec 22, 2010 | 63.11 | 63.15 | 63.05 | 63.09 | 453,492 | -0.02(-0.04%) |
Dec 21, 2010 | 63.11 | 63.17 | 63.09 | 63.11 | 631,946 | -0.04(-0.06%) |
Dec 20, 2010 | 63.12 | 63.19 | 63.09 | 63.15 | 483,351 | +0.06(+0.10%) |
Dec 17, 2010 | 63.02 | 63.14 | 62.97 | 63.09 | 1,139,365 | +0.13(+0.21%) |
Dec 16, 2010 | 62.94 | 62.97 | 62.87 | 62.96 | 799,326 | +0.05(+0.09%) |
Dec 15, 2010 | 62.97 | 63.04 | 62.87 | 62.90 | 1,218,455 | -0.07(-0.11%) |
Dec 14, 2010 | 63.07 | 63.10 | 62.92 | 62.97 | 660,879 | -0.13(-0.20%) |
Dec 13, 2010 | 62.99 | 63.10 | 62.90 | 63.10 | 565,902 | +0.10(+0.15%) |
Dec 10, 2010 | 63.07 | 63.09 | 63.00 | 63.00 | 647,523 | -0.06(-0.10%) |
Dec 09, 2010 | 63.11 | 63.13 | 63.05 | 63.07 | 616,068 | -0.03(-0.05%) |
Dec 08, 2010 | 63.18 | 63.18 | 63.02 | 63.10 | 942,605 | -0.18(-0.28%) |
Dec 07, 2010 | 63.48 | 63.48 | 63.26 | 63.28 | 595,601 | -0.23(-0.37%) |
Dec 06, 2010 | 63.47 | 63.55 | 63.47 | 63.51 | 1,197,448 | +0.05(+0.07%) |
Dec 03, 2010 | 63.42 | 63.50 | 63.36 | 63.47 | 898,009 | +0.14(+0.22%) |
Dec 02, 2010 | 63.38 | 63.38 | 63.28 | 63.32 | 1,335,794 | -0.03(-0.05%) |
Dec 01, 2010 | 63.43 | 63.47 | 63.36 | 63.36 | 661,046 | -0.23(-0.36%) |
Nov 30, 2010 | 63.53 | 63.61 | 63.53 | 63.58 | 335,045 | +0.05(+0.09%) |
Nov 29, 2010 | 63.47 | 63.53 | 63.43 | 63.53 | 810,669 | +0.04(+0.06%) |
Nov 26, 2010 | 63.46 | 63.50 | 63.43 | 63.49 | 126,085 | +0.03(+0.05%) |
Nov 24, 2010 | 63.54 | 63.46 | 63.46 | 63.46 | 527,787 | -0.14(-0.22%) |
Nov 23, 2010 | 63.65 | 63.68 | 63.59 | 63.60 | 801,157 | +0.00(+0.00%) |
Nov 22, 2010 | 63.48 | 63.61 | 63.44 | 63.60 | 939,314 | +0.14(+0.22%) |
Nov 19, 2010 | 63.45 | 63.51 | 63.43 | 63.46 | 704,956 | -0.05(-0.07%) |
Nov 18, 2010 | 63.42 | 63.51 | 63.40 | 63.51 | 341,140 | +0.02(+0.04%) |
Nov 17, 2010 | 63.51 | 63.57 | 63.48 | 63.48 | 628,370 | -0.02(-0.04%) |
Nov 16, 2010 | 63.45 | 63.51 | 63.37 | 63.51 | 737,326 | -0.03(-0.05%) |
Nov 15, 2010 | 63.54 | 63.54 | 63.36 | 63.54 | 1,229,070 | -0.05(-0.07%) |
Nov 12, 2010 | 63.69 | 63.69 | 63.57 | 63.58 | 858,022 | -0.12(-0.18%) |
Nov 11, 2010 | 63.79 | 63.79 | 63.62 | 63.70 | 485,461 | +0.00(+0.00%) |
Nov 10, 2010 | 63.72 | 63.74 | 63.60 | 63.70 | 533,471 | -0.04(-0.07%) |
Nov 09, 2010 | 63.89 | 63.89 | 63.73 | 63.74 | 1,054,218 | -0.14(-0.21%) |
Nov 08, 2010 | 63.87 | 63.90 | 63.85 | 63.88 | 478,645 | -0.04(-0.06%) |
Nov 05, 2010 | 63.94 | 63.98 | 63.90 | 63.92 | 582,954 | -0.05(-0.09%) |
Nov 04, 2010 | 63.93 | 64.01 | 63.92 | 63.97 | 751,698 | +0.03(+0.05%) |
Nov 03, 2010 | 63.89 | 63.95 | 63.87 | 63.94 | 374,748 | +0.05(+0.09%) |
Nov 02, 2010 | 63.87 | 63.90 | 63.83 | 63.89 | 452,533 | +0.06(+0.10%) |
Nov 01, 2010 | 63.83 | 63.97 | 63.82 | 63.82 | 573,659 | -0.01(-0.02%) |
Oct 29, 2010 | 63.75 | 63.84 | 63.75 | 63.84 | 484,074 | +0.06(+0.10%) |
Oct 28, 2010 | 63.73 | 63.77 | 63.70 | 63.77 | 550,224 | +0.14(+0.22%) |
Oct 27, 2010 | 63.69 | 63.69 | 63.63 | 63.63 | 371,136 | -0.16(-0.26%) |
Oct 25, 2010 | 63.84 | 63.84 | 63.75 | 63.80 | 422,586 | +0.02(+0.04%) |
Oct 22, 2010 | 63.77 | 63.80 | 63.74 | 63.77 | 468,083 | -0.03(-0.05%) |
Oct 21, 2010 | 63.81 | 63.83 | 63.78 | 63.80 | 375,080 | -0.02(-0.04%) |
Oct 20, 2010 | 63.82 | 63.85 | 63.77 | 63.83 | 443,676 | +0.02(+0.04%) |
Oct 19, 2010 | 63.79 | 63.82 | 63.76 | 63.80 | 393,362 | +0.01(+0.01%) |
Oct 18, 2010 | 63.75 | 63.81 | 63.70 | 63.80 | 479,518 | +0.13(+0.21%) |
Oct 15, 2010 | 63.76 | 63.76 | 63.66 | 63.66 | 649,580 | -0.04(-0.06%) |
Oct 14, 2010 | 63.69 | 63.74 | 63.69 | 63.70 | 435,163 | -0.08(-0.12%) |
Oct 13, 2010 | 63.77 | 63.80 | 63.72 | 63.78 | 646,584 | +0.05(+0.09%) |
Oct 12, 2010 | 63.80 | 63.82 | 63.72 | 63.73 | 527,918 | -0.11(-0.17%) |
Oct 11, 2010 | 63.83 | 63.84 | 63.70 | 63.84 | 473,528 | +0.10(+0.16%) |
Oct 08, 2010 | 63.73 | 63.81 | 63.73 | 63.73 | 1,033,058 | -0.05(-0.07%) |
Oct 07, 2010 | 63.72 | 63.78 | 63.72 | 63.78 | 406,838 | +0.08(+0.12%) |
Oct 06, 2010 | 63.67 | 63.73 | 63.66 | 63.70 | 395,063 | +0.06(+0.10%) |
Oct 05, 2010 | 63.65 | 63.68 | 63.62 | 63.64 | 450,380 | +0.01(+0.01%) |
Oct 04, 2010 | 63.63 | 63.65 | 63.58 | 63.63 | 432,350 | +0.03(+0.05%) |