Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 65.42 | 65.75 | 64.55 | 65.58 | 1,172,704 | +0.03(+0.04%) |
Dec 30, 2010 | 65.82 | 65.96 | 65.10 | 65.56 | 572,874 | -0.31(-0.47%) |
Dec 29, 2010 | 65.82 | 66.10 | 65.32 | 65.86 | 822,768 | +0.19(+0.29%) |
Dec 28, 2010 | 66.26 | 66.66 | 65.19 | 65.67 | 661,648 | -0.56(-0.84%) |
Dec 27, 2010 | 65.78 | 66.66 | 64.58 | 66.23 | 803,649 | +0.39(+0.60%) |
Dec 23, 2010 | 65.33 | 66.00 | 64.64 | 65.83 | 1,137,424 | +0.21(+0.32%) |
Dec 22, 2010 | 66.67 | 66.83 | 65.15 | 65.62 | 1,255,296 | -1.25(-1.86%) |
Dec 21, 2010 | 66.15 | 66.90 | 65.54 | 66.87 | 1,025,192 | +0.83(+1.26%) |
Dec 20, 2010 | 66.56 | 66.72 | 65.29 | 66.03 | 1,217,577 | -0.32(-0.48%) |
Dec 17, 2010 | 66.38 | 67.11 | 65.91 | 66.35 | 3,609,462 | +0.04(+0.06%) |
Dec 16, 2010 | 64.74 | 66.52 | 64.19 | 66.31 | 1,907,759 | +1.43(+2.20%) |
Dec 15, 2010 | 65.62 | 66.95 | 64.74 | 64.88 | 2,474,014 | -0.82(-1.25%) |
Dec 14, 2010 | 66.05 | 66.47 | 64.70 | 65.71 | 3,851,824 | -0.52(-0.78%) |
Dec 13, 2010 | 68.11 | 68.26 | 66.14 | 66.23 | 2,021,247 | -1.73(-2.54%) |
Dec 10, 2010 | 67.42 | 68.31 | 66.48 | 67.95 | 1,569,142 | +0.65(+0.97%) |
Dec 09, 2010 | 67.47 | 67.81 | 66.53 | 67.30 | 1,256,569 | -0.09(-0.13%) |
Dec 08, 2010 | 68.30 | 68.54 | 66.59 | 67.39 | 2,378,821 | -0.57(-0.83%) |
Dec 07, 2010 | 67.23 | 68.61 | 66.91 | 67.95 | 3,122,376 | +1.27(+1.90%) |
Dec 06, 2010 | 67.02 | 67.66 | 65.92 | 66.69 | 1,834,402 | -0.67(-1.00%) |
Dec 03, 2010 | 66.56 | 68.47 | 66.10 | 67.36 | 2,520,645 | +0.61(+0.92%) |
Dec 02, 2010 | 66.06 | 67.16 | 66.02 | 66.74 | 3,215,373 | +0.69(+1.05%) |
Dec 01, 2010 | 64.77 | 66.72 | 64.63 | 66.05 | 2,424,411 | +2.37(+3.72%) |
Nov 30, 2010 | 63.72 | 64.63 | 63.30 | 63.69 | 5,604,450 | -0.91(-1.41%) |
Nov 29, 2010 | 65.10 | 65.92 | 63.39 | 64.60 | 2,814,394 | -1.30(-1.98%) |
Nov 26, 2010 | 65.34 | 66.57 | 64.99 | 65.90 | 1,237,618 | +0.11(+0.16%) |
Nov 24, 2010 | 63.99 | 65.80 | 65.80 | 65.80 | 3,612,407 | +2.23(+3.51%) |
Nov 23, 2010 | 64.36 | 64.65 | 62.41 | 63.56 | 4,480,773 | -1.65(-2.53%) |
Nov 22, 2010 | 63.24 | 65.43 | 62.85 | 65.21 | 3,001,800 | +2.00(+3.17%) |
Nov 19, 2010 | 62.55 | 64.28 | 62.36 | 63.21 | 3,048,519 | +0.95(+1.52%) |
Nov 18, 2010 | 61.57 | 63.46 | 61.36 | 62.26 | 2,893,849 | +1.47(+2.41%) |
Nov 17, 2010 | 59.69 | 61.47 | 59.63 | 60.79 | 3,331,303 | +1.10(+1.85%) |
Nov 16, 2010 | 60.62 | 61.34 | 59.05 | 59.69 | 3,245,931 | -1.59(-2.60%) |
Nov 15, 2010 | 62.49 | 62.58 | 61.09 | 61.28 | 2,474,043 | -0.83(-1.34%) |
Nov 12, 2010 | 63.20 | 64.03 | 61.46 | 62.11 | 2,646,055 | -1.93(-3.01%) |
Nov 11, 2010 | 62.51 | 64.71 | 61.66 | 64.04 | 3,758,460 | +0.39(+0.62%) |
Nov 10, 2010 | 62.02 | 63.65 | 61.64 | 63.65 | 2,799,789 | +1.70(+2.74%) |
Nov 09, 2010 | 62.61 | 63.02 | 61.55 | 61.95 | 2,085,811 | -0.73(-1.16%) |
Nov 08, 2010 | 62.31 | 62.80 | 61.84 | 62.68 | 1,548,244 | +0.07(+0.11%) |
Nov 05, 2010 | 63.57 | 63.57 | 61.98 | 62.61 | 2,039,404 | -0.58(-0.93%) |
Nov 04, 2010 | 63.38 | 63.75 | 62.39 | 63.20 | 2,424,847 | +0.53(+0.84%) |
Nov 03, 2010 | 62.55 | 62.89 | 61.34 | 62.67 | 1,988,832 | -0.07(-0.11%) |
Nov 02, 2010 | 61.77 | 63.03 | 61.77 | 62.74 | 2,307,186 | +1.18(+1.92%) |
Nov 01, 2010 | 62.66 | 62.66 | 61.08 | 61.56 | 3,121,833 | +0.08(+0.12%) |
Oct 29, 2010 | 62.07 | 62.50 | 61.06 | 61.48 | 3,807,463 | -0.60(-0.97%) |
Oct 28, 2010 | 62.71 | 63.08 | 60.97 | 62.08 | 2,927,998 | -0.53(-0.84%) |
Oct 27, 2010 | 60.80 | 62.66 | 60.59 | 62.61 | 4,966,768 | +3.77(+6.40%) |
Oct 25, 2010 | 57.99 | 59.30 | 57.67 | 58.84 | 5,349,349 | +0.56(+0.95%) |
Oct 22, 2010 | 55.59 | 59.39 | 55.22 | 58.29 | 11,317,683 | +2.28(+4.07%) |
Oct 21, 2010 | 54.85 | 57.11 | 54.65 | 56.01 | 7,277,428 | +1.63(+3.00%) |
Oct 20, 2010 | 55.03 | 55.25 | 54.23 | 54.38 | 4,289,122 | -0.04(-0.07%) |
Oct 19, 2010 | 54.65 | 55.36 | 53.96 | 54.42 | 4,507,305 | -1.70(-3.02%) |
Oct 18, 2010 | 56.73 | 57.52 | 55.35 | 56.11 | 4,032,059 | -0.63(-1.11%) |
Oct 15, 2010 | 56.81 | 57.14 | 56.13 | 56.74 | 3,782,874 | +0.26(+0.46%) |
Oct 14, 2010 | 56.27 | 56.66 | 55.33 | 56.49 | 3,552,384 | +0.20(+0.36%) |
Oct 13, 2010 | 55.06 | 56.51 | 54.21 | 56.28 | 6,497,172 | +1.22(+2.21%) |
Oct 12, 2010 | 53.52 | 55.28 | 52.84 | 55.07 | 7,603,941 | +1.68(+3.14%) |
Oct 11, 2010 | 56.99 | 57.08 | 53.16 | 53.39 | 10,543,455 | -3.81(-6.65%) |
Oct 08, 2010 | 58.32 | 58.43 | 56.12 | 57.20 | 5,296,433 | -0.77(-1.32%) |
Oct 07, 2010 | 58.51 | 58.58 | 55.63 | 57.96 | 9,155,628 | +0.30(+0.52%) |
Oct 06, 2010 | 66.47 | 66.48 | 57.12 | 57.67 | 18,762,348 | -9.44(-14.07%) |
Oct 05, 2010 | 65.32 | 67.53 | 65.09 | 67.11 | 2,741,124 | +2.48(+3.84%) |
Oct 04, 2010 | 65.18 | 65.49 | 63.11 | 64.63 | 4,597,548 | -0.51(-0.78%) |