Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 62.70 | 63.38 | 62.53 | 63.01 | 3,930,026 | +0.31(+0.50%) |
Dec 30, 2010 | 63.52 | 63.78 | 62.63 | 62.70 | 5,018,830 | -0.91(-1.43%) |
Dec 29, 2010 | 63.04 | 63.96 | 62.77 | 63.61 | 3,726,149 | +0.85(+1.36%) |
Dec 28, 2010 | 62.36 | 63.03 | 62.25 | 62.75 | 3,713,593 | +0.53(+0.86%) |
Dec 27, 2010 | 62.23 | 62.63 | 62.05 | 62.22 | 3,139,637 | -0.37(-0.58%) |
Dec 23, 2010 | 62.80 | 62.96 | 62.47 | 62.59 | 2,964,380 | -0.21(-0.33%) |
Dec 22, 2010 | 62.05 | 62.88 | 61.86 | 62.79 | 4,506,159 | +0.73(+1.17%) |
Dec 21, 2010 | 61.39 | 62.39 | 61.29 | 62.07 | 4,615,496 | +0.75(+1.22%) |
Dec 20, 2010 | 61.30 | 61.50 | 60.67 | 61.32 | 3,421,473 | +0.17(+0.28%) |
Dec 17, 2010 | 60.98 | 61.45 | 60.63 | 61.15 | 7,566,066 | +0.23(+0.38%) |
Dec 16, 2010 | 60.84 | 60.99 | 60.01 | 60.92 | 5,565,519 | +0.03(+0.04%) |
Dec 15, 2010 | 60.13 | 60.97 | 60.13 | 60.89 | 6,124,607 | +0.45(+0.74%) |
Dec 14, 2010 | 60.48 | 60.96 | 60.06 | 60.44 | 4,034,978 | +0.14(+0.23%) |
Dec 13, 2010 | 60.48 | 61.51 | 60.09 | 60.30 | 9,452,916 | +0.54(+0.90%) |
Dec 10, 2010 | 59.49 | 59.86 | 58.95 | 59.76 | 7,311,565 | +1.27(+2.16%) |
Dec 09, 2010 | 58.71 | 58.86 | 58.01 | 58.50 | 5,080,877 | +0.12(+0.20%) |
Dec 08, 2010 | 59.33 | 59.84 | 58.04 | 58.38 | 7,470,341 | -0.93(-1.57%) |
Dec 07, 2010 | 60.16 | 60.73 | 59.29 | 59.31 | 7,884,773 | +0.95(+1.62%) |
Dec 06, 2010 | 58.41 | 59.77 | 58.31 | 58.36 | 5,542,049 | -0.32(-0.55%) |
Dec 03, 2010 | 57.95 | 58.81 | 57.86 | 58.68 | 5,091,999 | +0.64(+1.10%) |
Dec 02, 2010 | 57.78 | 58.26 | 57.59 | 58.05 | 9,094,720 | +0.31(+0.54%) |
Dec 01, 2010 | 57.10 | 58.04 | 56.87 | 57.73 | 6,897,341 | +1.33(+2.36%) |
Nov 30, 2010 | 56.39 | 57.25 | 55.96 | 56.40 | 7,197,434 | -0.52(-0.91%) |
Nov 29, 2010 | 55.91 | 57.12 | 55.75 | 56.92 | 5,449,206 | +0.85(+1.52%) |
Nov 26, 2010 | 56.59 | 57.01 | 55.94 | 56.07 | 2,175,062 | -0.83(-1.45%) |
Nov 24, 2010 | 56.75 | 56.89 | 56.89 | 56.89 | 5,419,857 | +1.20(+2.16%) |
Nov 23, 2010 | 55.72 | 56.53 | 55.56 | 55.69 | 7,480,638 | -0.90(-1.59%) |
Nov 22, 2010 | 56.22 | 56.87 | 55.45 | 56.59 | 5,864,346 | +0.18(+0.32%) |
Nov 19, 2010 | 55.82 | 56.47 | 55.49 | 56.41 | 6,555,673 | +0.56(+1.00%) |
Nov 18, 2010 | 55.58 | 56.56 | 55.51 | 55.86 | 6,075,939 | +1.07(+1.95%) |
Nov 17, 2010 | 54.42 | 54.95 | 54.14 | 54.79 | 5,183,297 | +0.31(+0.56%) |
Nov 16, 2010 | 55.44 | 55.52 | 53.89 | 54.48 | 9,169,681 | -1.65(-2.94%) |
Nov 15, 2010 | 55.79 | 56.68 | 55.56 | 56.13 | 6,371,196 | +0.19(+0.33%) |
Nov 12, 2010 | 55.69 | 56.44 | 55.35 | 55.95 | 9,186,481 | -0.20(-0.35%) |
Nov 11, 2010 | 53.76 | 56.55 | 53.62 | 56.15 | 13,606,201 | +2.03(+3.75%) |
Nov 10, 2010 | 53.86 | 54.21 | 53.07 | 54.12 | 5,775,290 | +0.38(+0.70%) |
Nov 09, 2010 | 53.91 | 54.67 | 53.45 | 53.74 | 5,370,877 | -0.17(-0.31%) |
Nov 08, 2010 | 53.36 | 54.05 | 53.29 | 53.91 | 4,330,813 | +0.03(+0.05%) |
Nov 05, 2010 | 53.88 | 54.29 | 53.41 | 53.88 | 5,745,148 | -0.17(-0.31%) |
Nov 04, 2010 | 53.15 | 54.26 | 53.08 | 54.05 | 9,942,030 | +1.77(+3.39%) |
Nov 03, 2010 | 52.44 | 52.72 | 51.23 | 52.28 | 7,596,619 | +0.13(+0.26%) |
Nov 02, 2010 | 51.46 | 52.60 | 51.40 | 52.14 | 7,143,205 | +1.07(+2.10%) |
Nov 01, 2010 | 51.02 | 51.64 | 50.88 | 51.07 | 7,091,739 | +0.77(+1.53%) |
Oct 29, 2010 | 50.30 | 50.62 | 50.03 | 50.30 | 5,334,034 | -0.15(-0.30%) |
Oct 28, 2010 | 51.23 | 51.25 | 50.39 | 50.45 | 5,122,563 | -0.35(-0.68%) |
Oct 27, 2010 | 50.07 | 50.84 | 49.75 | 50.80 | 10,413,725 | -0.42(-0.81%) |
Oct 25, 2010 | 51.39 | 51.81 | 51.17 | 51.21 | 6,815,910 | +0.31(+0.60%) |
Oct 22, 2010 | 50.74 | 51.08 | 50.31 | 50.91 | 6,752,954 | +0.50(+0.99%) |
Oct 21, 2010 | 52.10 | 52.10 | 49.93 | 50.41 | 13,642,531 | -1.39(-2.68%) |
Oct 20, 2010 | 51.92 | 52.10 | 50.91 | 51.80 | 11,393,720 | -0.15(-0.28%) |
Oct 19, 2010 | 53.70 | 54.00 | 51.21 | 51.94 | 14,816,830 | -2.72(-4.97%) |
Oct 18, 2010 | 54.23 | 54.96 | 54.02 | 54.66 | 5,631,522 | +0.33(+0.60%) |
Oct 15, 2010 | 54.62 | 54.68 | 53.87 | 54.33 | 5,687,478 | +0.02(+0.04%) |
Oct 14, 2010 | 53.96 | 54.69 | 53.82 | 54.32 | 6,514,056 | +0.40(+0.74%) |
Oct 13, 2010 | 53.66 | 54.33 | 53.59 | 53.92 | 6,491,617 | +0.68(+1.27%) |
Oct 12, 2010 | 53.38 | 53.73 | 52.52 | 53.24 | 6,816,143 | -0.31(-0.59%) |
Oct 11, 2010 | 53.10 | 53.66 | 53.09 | 53.55 | 4,033,567 | +0.35(+0.65%) |
Oct 08, 2010 | 53.21 | 53.34 | 52.45 | 53.21 | 4,353,695 | +0.51(+0.96%) |
Oct 07, 2010 | 53.16 | 53.29 | 51.95 | 52.70 | 156 | -0.35(-0.65%) |
Oct 06, 2010 | 52.65 | 53.36 | 52.59 | 53.05 | 6,156,368 | +0.30(+0.57%) |
Oct 05, 2010 | 51.97 | 52.92 | 51.86 | 52.75 | 33,453 | +1.20(+2.32%) |
Oct 04, 2010 | 51.25 | 52.28 | 51.25 | 51.55 | 6,955,007 | -0.12(-0.22%) |