Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 70.92 | 71.21 | 70.70 | 71.16 | 114,455 | +0.40(+0.57%) |
Dec 30, 2010 | 69.79 | 70.76 | 69.79 | 70.76 | 226,731 | +1.18(+1.70%) |
Dec 29, 2010 | 69.17 | 69.77 | 69.17 | 69.58 | 155,094 | +0.86(+1.25%) |
Dec 28, 2010 | 69.38 | 69.69 | 68.60 | 68.72 | 638,128 | -0.45(-0.65%) |
Dec 27, 2010 | 69.65 | 69.70 | 68.92 | 69.16 | 243,490 | -0.87(-1.24%) |
Dec 23, 2010 | 69.73 | 70.22 | 69.65 | 70.03 | 141,042 | -0.26(-0.37%) |
Dec 22, 2010 | 70.67 | 70.67 | 69.70 | 70.29 | 217,817 | -0.93(-1.30%) |
Dec 21, 2010 | 71.45 | 71.64 | 70.99 | 71.22 | 262,033 | -0.44(-0.61%) |
Dec 20, 2010 | 71.71 | 71.83 | 71.22 | 71.66 | 314,747 | -0.07(-0.10%) |
Dec 17, 2010 | 71.14 | 71.73 | 70.88 | 71.73 | 341,050 | +0.57(+0.80%) |
Dec 16, 2010 | 71.05 | 71.16 | 70.46 | 71.16 | 133,323 | +0.25(+0.35%) |
Dec 15, 2010 | 70.19 | 70.97 | 70.19 | 70.91 | 144,028 | +0.56(+0.79%) |
Dec 14, 2010 | 69.94 | 70.41 | 69.88 | 70.35 | 126,799 | +0.49(+0.70%) |
Dec 13, 2010 | 69.85 | 70.15 | 69.61 | 69.86 | 248,948 | +0.10(+0.14%) |
Dec 10, 2010 | 70.03 | 70.29 | 69.48 | 69.76 | 169,355 | +0.00(+0.00%) |
Dec 09, 2010 | 70.13 | 70.52 | 69.64 | 69.76 | 216,133 | +0.23(+0.33%) |
Dec 08, 2010 | 69.98 | 70.23 | 69.27 | 69.53 | 191,923 | -0.26(-0.38%) |
Dec 07, 2010 | 70.22 | 70.59 | 69.76 | 69.79 | 189,372 | +0.42(+0.61%) |
Dec 06, 2010 | 69.92 | 69.96 | 69.37 | 69.37 | 253,664 | -0.68(-0.97%) |
Dec 03, 2010 | 69.28 | 70.07 | 69.01 | 70.05 | 239,953 | +0.73(+1.05%) |
Dec 02, 2010 | 69.24 | 69.48 | 69.01 | 69.32 | 245,608 | +0.33(+0.48%) |
Dec 01, 2010 | 69.05 | 69.39 | 68.81 | 68.98 | 207,111 | +0.51(+0.74%) |
Nov 30, 2010 | 68.42 | 68.81 | 67.91 | 68.47 | 293,315 | -0.13(-0.20%) |
Nov 29, 2010 | 68.76 | 68.85 | 68.05 | 68.61 | 143,556 | -0.30(-0.44%) |
Nov 26, 2010 | 69.29 | 69.31 | 68.87 | 68.91 | 47,637 | -0.95(-1.36%) |
Nov 24, 2010 | 69.27 | 69.86 | 69.86 | 69.86 | 242,255 | +1.03(+1.49%) |
Nov 23, 2010 | 68.90 | 69.05 | 68.43 | 68.83 | 427,699 | -1.30(-1.85%) |
Nov 22, 2010 | 69.52 | 70.15 | 68.94 | 70.13 | 214,633 | +0.61(+0.87%) |
Nov 19, 2010 | 68.60 | 69.55 | 68.35 | 69.52 | 168,188 | +1.05(+1.53%) |
Nov 18, 2010 | 68.21 | 68.80 | 68.21 | 68.47 | 185,911 | +1.20(+1.78%) |
Nov 17, 2010 | 67.24 | 67.79 | 67.02 | 67.28 | 274,439 | -0.11(-0.16%) |
Nov 16, 2010 | 67.92 | 68.04 | 66.88 | 67.38 | 705,297 | -1.87(-2.70%) |
Nov 15, 2010 | 69.25 | 69.45 | 68.40 | 69.25 | 305,294 | +0.06(+0.09%) |
Nov 12, 2010 | 69.89 | 69.90 | 68.86 | 69.19 | 208,187 | -0.96(-1.36%) |
Nov 11, 2010 | 70.42 | 70.55 | 70.06 | 70.15 | 111,275 | -0.41(-0.58%) |
Nov 10, 2010 | 70.66 | 70.69 | 69.90 | 70.56 | 292,470 | -0.24(-0.34%) |
Nov 09, 2010 | 70.75 | 71.33 | 70.33 | 70.80 | 507,880 | +0.83(+1.19%) |
Nov 08, 2010 | 69.87 | 70.16 | 68.17 | 69.97 | 515,716 | +0.06(+0.09%) |
Nov 05, 2010 | 69.86 | 70.12 | 69.70 | 69.90 | 240,841 | +0.29(+0.41%) |
Nov 04, 2010 | 69.80 | 69.86 | 69.25 | 69.62 | 446,836 | +1.29(+1.89%) |
Nov 03, 2010 | 69.49 | 69.58 | 68.00 | 68.33 | 1,028,455 | -0.76(-1.11%) |
Nov 02, 2010 | 68.42 | 69.12 | 67.91 | 69.09 | 236,822 | +1.09(+1.60%) |
Nov 01, 2010 | 67.84 | 68.29 | 67.69 | 68.00 | 307,756 | +0.23(+0.34%) |
Oct 29, 2010 | 67.29 | 67.78 | 67.20 | 67.77 | 251,933 | +0.80(+1.19%) |
Oct 28, 2010 | 66.76 | 67.18 | 66.48 | 66.97 | 195,782 | +0.66(+1.00%) |
Oct 27, 2010 | 65.62 | 66.31 | 65.14 | 66.31 | 268,597 | +0.09(+0.13%) |
Oct 25, 2010 | 66.25 | 66.37 | 65.95 | 66.22 | 216,305 | +0.29(+0.45%) |
Oct 22, 2010 | 65.95 | 66.12 | 65.49 | 65.93 | 111,643 | -0.02(-0.03%) |
Oct 21, 2010 | 66.14 | 66.37 | 65.70 | 65.95 | 317,590 | +0.00(+0.00%) |
Oct 20, 2010 | 65.65 | 66.45 | 65.45 | 65.95 | 301,886 | +0.61(+0.93%) |
Oct 19, 2010 | 64.94 | 65.54 | 64.92 | 65.34 | 344,315 | -0.34(-0.52%) |
Oct 18, 2010 | 65.62 | 66.36 | 65.62 | 65.68 | 289,498 | -0.68(-1.02%) |
Oct 15, 2010 | 67.46 | 67.46 | 66.12 | 66.36 | 250,894 | -0.56(-0.84%) |
Oct 14, 2010 | 66.97 | 67.21 | 66.34 | 66.92 | 483,438 | -0.10(-0.15%) |
Oct 13, 2010 | 65.78 | 67.24 | 65.74 | 67.02 | 685,676 | +2.05(+3.15%) |
Oct 12, 2010 | 64.94 | 65.48 | 64.91 | 64.97 | 722,236 | -0.05(-0.08%) |
Oct 11, 2010 | 65.24 | 67.96 | 64.87 | 65.03 | 234,032 | -0.06(-0.10%) |
Oct 08, 2010 | 65.09 | 65.35 | 64.46 | 65.09 | 357,784 | +0.18(+0.28%) |
Oct 07, 2010 | 66.56 | 66.57 | 64.79 | 64.91 | 447 | -1.38(-2.08%) |
Oct 06, 2010 | 66.62 | 66.71 | 65.87 | 66.29 | 389,172 | -0.02(-0.03%) |
Oct 05, 2010 | 66.67 | 66.73 | 66.12 | 66.30 | 4,476 | +0.14(+0.22%) |
Oct 04, 2010 | 66.49 | 66.91 | 65.78 | 66.16 | 314,422 | -0.47(-0.71%) |