Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 63.98 | 64.01 | 63.60 | 63.83 | 1,545,573 | -0.19(-0.30%) |
Dec 30, 2010 | 64.07 | 64.44 | 63.83 | 64.02 | 1,651,745 | -0.01(-0.01%) |
Dec 29, 2010 | 64.26 | 64.41 | 64.03 | 64.03 | 1,966,745 | +0.09(+0.14%) |
Dec 28, 2010 | 64.14 | 64.27 | 63.52 | 63.94 | 2,147,438 | -0.02(-0.04%) |
Dec 27, 2010 | 63.71 | 64.10 | 63.47 | 63.96 | 1,945,814 | -0.01(-0.01%) |
Dec 23, 2010 | 64.27 | 64.27 | 63.76 | 63.97 | 2,202,035 | -0.28(-0.44%) |
Dec 22, 2010 | 64.65 | 64.80 | 63.94 | 64.25 | 2,914,887 | -0.39(-0.60%) |
Dec 21, 2010 | 63.32 | 64.94 | 63.23 | 64.64 | 4,832,154 | +1.45(+2.29%) |
Dec 20, 2010 | 62.53 | 63.27 | 62.46 | 63.19 | 2,859,597 | +0.78(+1.25%) |
Dec 17, 2010 | 62.96 | 63.01 | 62.37 | 62.41 | 4,404,022 | -0.56(-0.89%) |
Dec 16, 2010 | 62.84 | 63.11 | 62.07 | 62.97 | 3,847,550 | +0.55(+0.88%) |
Dec 15, 2010 | 62.93 | 63.82 | 62.27 | 62.42 | 5,170,360 | -0.75(-1.19%) |
Dec 14, 2010 | 62.70 | 63.51 | 62.49 | 63.17 | 4,602,342 | +0.48(+0.77%) |
Dec 13, 2010 | 63.51 | 63.51 | 62.67 | 62.69 | 5,116,290 | -0.18(-0.28%) |
Dec 10, 2010 | 61.88 | 63.12 | 61.56 | 62.86 | 5,308,977 | +1.22(+1.97%) |
Dec 09, 2010 | 62.33 | 62.33 | 61.19 | 61.65 | 4,655,725 | -0.05(-0.07%) |
Dec 08, 2010 | 62.40 | 62.55 | 60.82 | 61.69 | 6,966,090 | -0.62(-0.99%) |
Dec 07, 2010 | 61.15 | 63.14 | 61.09 | 62.31 | 10,663,920 | +1.82(+3.01%) |
Dec 06, 2010 | 60.04 | 60.57 | 59.47 | 60.49 | 4,170,553 | +0.56(+0.93%) |
Dec 03, 2010 | 59.37 | 60.12 | 59.33 | 59.93 | 3,596,492 | +0.01(+0.01%) |
Dec 02, 2010 | 58.35 | 60.14 | 58.29 | 59.92 | 6,835,933 | +1.65(+2.84%) |
Dec 01, 2010 | 58.08 | 58.33 | 57.58 | 58.27 | 6,493,214 | +1.10(+1.93%) |
Nov 30, 2010 | 57.35 | 57.51 | 56.68 | 57.17 | 7,025,227 | -0.37(-0.64%) |
Nov 29, 2010 | 58.19 | 58.51 | 57.54 | 57.54 | 7,829,712 | -0.63(-1.08%) |
Nov 26, 2010 | 57.93 | 58.39 | 57.60 | 58.16 | 2,290,979 | -0.18(-0.30%) |
Nov 24, 2010 | 58.34 | 58.34 | 58.34 | 58.34 | 11,067,627 | -0.08(-0.14%) |
Nov 23, 2010 | 58.33 | 58.75 | 57.80 | 58.42 | 5,482,188 | -0.70(-1.18%) |
Nov 22, 2010 | 59.05 | 59.50 | 58.32 | 59.12 | 5,270,310 | -0.56(-0.94%) |
Nov 19, 2010 | 59.44 | 59.81 | 58.78 | 59.68 | 5,317,503 | +0.54(+0.91%) |
Nov 18, 2010 | 59.13 | 59.84 | 58.85 | 59.14 | 4,699,896 | +0.98(+1.68%) |
Nov 17, 2010 | 57.98 | 58.34 | 57.46 | 58.16 | 2,816,467 | +0.23(+0.40%) |
Nov 16, 2010 | 58.07 | 58.17 | 56.73 | 57.93 | 5,705,822 | -1.00(-1.69%) |
Nov 15, 2010 | 58.98 | 59.50 | 58.49 | 58.93 | 4,030,223 | +0.11(+0.18%) |
Nov 12, 2010 | 59.84 | 60.34 | 58.21 | 58.82 | 7,382,500 | -1.48(-2.45%) |
Nov 11, 2010 | 59.85 | 60.40 | 59.73 | 60.30 | 5,801,890 | -0.10(-0.16%) |
Nov 10, 2010 | 59.83 | 60.57 | 59.39 | 60.40 | 3,995,247 | +0.80(+1.35%) |
Nov 09, 2010 | 60.62 | 60.97 | 59.29 | 59.60 | 4,727,073 | -0.61(-1.02%) |
Nov 08, 2010 | 60.42 | 60.48 | 59.62 | 60.21 | 3,062,167 | -0.33(-0.54%) |
Nov 05, 2010 | 60.72 | 60.87 | 60.17 | 60.54 | 2,982,342 | -0.06(-0.10%) |
Nov 04, 2010 | 59.94 | 60.66 | 59.46 | 60.60 | 4,361,863 | +1.27(+2.14%) |
Nov 03, 2010 | 59.30 | 59.37 | 58.32 | 59.33 | 3,247,703 | +0.14(+0.23%) |
Nov 02, 2010 | 59.21 | 59.96 | 59.06 | 59.19 | 3,899,775 | +0.77(+1.31%) |
Nov 01, 2010 | 59.28 | 59.65 | 57.95 | 58.42 | 3,537,258 | -0.35(-0.60%) |
Oct 29, 2010 | 57.41 | 59.00 | 57.41 | 58.78 | 3,354,509 | +0.98(+1.69%) |
Oct 28, 2010 | 58.45 | 58.82 | 57.09 | 57.80 | 3,943,588 | -0.24(-0.42%) |
Oct 27, 2010 | 58.09 | 58.10 | 56.80 | 58.04 | 5,466,022 | -1.07(-1.81%) |
Oct 25, 2010 | 59.69 | 60.38 | 59.04 | 59.11 | 4,889,949 | -0.01(-0.01%) |
Oct 22, 2010 | 58.74 | 59.15 | 58.55 | 59.12 | 4,339,462 | +0.15(+0.26%) |
Oct 21, 2010 | 58.95 | 59.48 | 58.10 | 58.97 | 5,713,273 | +0.47(+0.80%) |
Oct 20, 2010 | 57.48 | 59.04 | 57.21 | 58.50 | 5,332,271 | +1.16(+2.03%) |
Oct 19, 2010 | 57.12 | 58.01 | 56.35 | 57.34 | 6,747,040 | -0.86(-1.49%) |
Oct 18, 2010 | 58.26 | 58.65 | 57.90 | 58.20 | 4,092,432 | -0.08(-0.14%) |
Oct 15, 2010 | 58.20 | 58.40 | 57.61 | 58.29 | 6,954,116 | +0.82(+1.42%) |
Oct 14, 2010 | 57.54 | 57.95 | 56.79 | 57.47 | 4,286,926 | -0.15(-0.25%) |
Oct 13, 2010 | 57.78 | 58.16 | 57.58 | 57.61 | 5,445,989 | +0.47(+0.83%) |
Oct 12, 2010 | 57.54 | 57.82 | 56.54 | 57.14 | 5,550,091 | -0.50(-0.86%) |
Oct 11, 2010 | 58.24 | 58.29 | 56.99 | 57.64 | 4,284,427 | -0.03(-0.05%) |
Oct 08, 2010 | 57.67 | 58.80 | 56.72 | 57.67 | 13,912,287 | +2.64(+4.80%) |
Oct 07, 2010 | 55.43 | 55.49 | 54.22 | 55.03 | 391 | -0.05(-0.08%) |
Oct 06, 2010 | 54.41 | 55.51 | 54.41 | 55.07 | 4,771,309 | +0.51(+0.93%) |
Oct 05, 2010 | 53.13 | 55.02 | 53.13 | 54.57 | 6,238,248 | +2.05(+3.91%) |
Oct 04, 2010 | 52.27 | 52.69 | 51.79 | 52.52 | 5,731,065 | +0.04(+0.07%) |