Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 63.31 | 63.69 | 62.82 | 63.39 | 1,553,723 | +0.08(+0.13%) |
Dec 30, 2010 | 63.36 | 63.76 | 63.13 | 63.31 | 2,209,853 | +0.00(+0.00%) |
Dec 29, 2010 | 62.61 | 63.38 | 62.18 | 63.31 | 3,276,170 | +1.09(+1.76%) |
Dec 28, 2010 | 62.65 | 62.65 | 62.07 | 62.22 | 1,839,466 | -0.12(-0.20%) |
Dec 27, 2010 | 62.43 | 62.52 | 61.81 | 62.34 | 1,444,715 | -0.47(-0.75%) |
Dec 23, 2010 | 62.73 | 62.96 | 62.47 | 62.81 | 1,916,237 | -0.28(-0.45%) |
Dec 22, 2010 | 62.93 | 63.39 | 62.54 | 63.09 | 2,577,362 | +0.14(+0.22%) |
Dec 21, 2010 | 61.89 | 62.99 | 61.76 | 62.95 | 2,679,311 | +1.17(+1.89%) |
Dec 20, 2010 | 62.11 | 62.36 | 61.50 | 61.79 | 3,832,483 | -0.70(-1.11%) |
Dec 17, 2010 | 61.91 | 62.87 | 61.68 | 62.48 | 5,374,291 | +0.84(+1.37%) |
Dec 16, 2010 | 60.83 | 61.65 | 60.11 | 61.64 | 3,473,331 | +1.09(+1.79%) |
Dec 15, 2010 | 61.02 | 61.51 | 60.30 | 60.55 | 2,984,968 | -0.73(-1.19%) |
Dec 14, 2010 | 61.36 | 61.65 | 60.89 | 61.28 | 3,387,203 | -0.02(-0.04%) |
Dec 13, 2010 | 61.80 | 62.26 | 61.15 | 61.30 | 3,135,707 | -0.33(-0.54%) |
Dec 10, 2010 | 61.47 | 61.81 | 61.18 | 61.64 | 2,252,001 | +0.47(+0.77%) |
Dec 09, 2010 | 62.09 | 62.09 | 60.88 | 61.16 | 2,623,926 | -0.32(-0.52%) |
Dec 08, 2010 | 62.61 | 62.74 | 60.87 | 61.49 | 3,255,757 | -0.91(-1.46%) |
Dec 07, 2010 | 61.88 | 63.17 | 61.75 | 62.40 | 4,813,608 | +1.19(+1.95%) |
Dec 06, 2010 | 61.55 | 61.62 | 60.53 | 61.21 | 4,954,139 | -0.25(-0.40%) |
Dec 03, 2010 | 61.15 | 61.83 | 61.06 | 61.45 | 4,073,964 | +0.01(+0.01%) |
Dec 02, 2010 | 60.46 | 61.66 | 60.46 | 61.45 | 3,006,723 | +0.95(+1.57%) |
Dec 01, 2010 | 59.21 | 60.70 | 59.10 | 60.49 | 3,916,119 | +2.56(+4.41%) |
Nov 30, 2010 | 57.39 | 58.43 | 57.17 | 57.94 | 3,152,853 | -0.06(-0.10%) |
Nov 29, 2010 | 57.38 | 58.24 | 56.14 | 58.00 | 3,258,243 | +0.28(+0.49%) |
Nov 26, 2010 | 57.96 | 58.14 | 57.34 | 57.72 | 1,291,498 | -0.96(-1.64%) |
Nov 24, 2010 | 57.39 | 58.67 | 58.67 | 58.67 | 2,940,620 | +1.56(+2.74%) |
Nov 23, 2010 | 56.99 | 57.34 | 56.57 | 57.11 | 3,882,659 | -0.53(-0.92%) |
Nov 22, 2010 | 57.72 | 57.90 | 56.59 | 57.64 | 2,421,527 | -0.59(-1.01%) |
Nov 19, 2010 | 57.70 | 58.29 | 57.19 | 58.23 | 3,631,818 | +0.34(+0.59%) |
Nov 18, 2010 | 57.03 | 58.22 | 56.09 | 57.89 | 3,341,723 | +1.79(+3.20%) |
Nov 17, 2010 | 55.52 | 56.81 | 55.01 | 56.09 | 4,306,008 | +0.03(+0.06%) |
Nov 16, 2010 | 56.86 | 56.86 | 55.58 | 56.06 | 4,853,197 | -2.37(-4.06%) |
Nov 15, 2010 | 58.42 | 58.45 | 57.51 | 58.43 | 3,277,749 | +0.49(+0.84%) |
Nov 12, 2010 | 58.73 | 58.76 | 57.19 | 57.95 | 4,904,942 | -1.52(-2.56%) |
Nov 11, 2010 | 58.58 | 59.54 | 57.48 | 59.47 | 3,466,426 | +0.31(+0.52%) |
Nov 10, 2010 | 58.02 | 59.16 | 57.16 | 59.16 | 3,697,674 | +1.55(+2.68%) |
Nov 09, 2010 | 58.69 | 58.91 | 57.22 | 57.62 | 4,094,461 | -0.67(-1.15%) |
Nov 08, 2010 | 57.62 | 58.60 | 57.43 | 58.29 | 3,850,237 | +0.41(+0.70%) |
Nov 05, 2010 | 57.30 | 58.09 | 57.14 | 57.88 | 5,517,905 | +0.60(+1.05%) |
Nov 04, 2010 | 57.28 | 57.81 | 56.98 | 57.28 | 7,358,152 | +2.32(+4.23%) |
Nov 03, 2010 | 54.22 | 55.21 | 53.94 | 54.95 | 5,581,988 | +0.96(+1.78%) |
Nov 02, 2010 | 53.62 | 54.56 | 53.55 | 53.99 | 3,877,046 | +0.98(+1.84%) |
Nov 01, 2010 | 52.70 | 53.49 | 52.70 | 53.02 | 3,650,199 | +0.88(+1.70%) |
Oct 29, 2010 | 52.02 | 52.50 | 51.75 | 52.13 | 2,508,296 | -0.17(-0.32%) |
Oct 28, 2010 | 52.26 | 52.73 | 52.03 | 52.30 | 2,666,335 | +0.60(+1.15%) |
Oct 27, 2010 | 52.26 | 53.27 | 50.70 | 51.70 | 5,549,669 | -0.03(-0.06%) |
Oct 25, 2010 | 52.77 | 53.02 | 51.66 | 51.74 | 4,383,658 | -0.58(-1.11%) |
Oct 22, 2010 | 52.29 | 52.67 | 51.68 | 52.31 | 3,148,202 | +0.11(+0.21%) |
Oct 21, 2010 | 52.55 | 53.33 | 51.76 | 52.21 | 3,372,773 | -0.13(-0.25%) |
Oct 20, 2010 | 51.76 | 52.80 | 51.59 | 52.34 | 2,920,951 | +0.84(+1.62%) |
Oct 19, 2010 | 52.54 | 52.73 | 51.34 | 51.50 | 4,033,461 | -1.73(-3.25%) |
Oct 18, 2010 | 52.69 | 53.50 | 52.46 | 53.23 | 3,352,240 | +0.44(+0.83%) |
Oct 15, 2010 | 52.54 | 52.97 | 51.92 | 52.79 | 4,128,052 | +0.89(+1.72%) |
Oct 14, 2010 | 52.36 | 52.75 | 51.59 | 51.90 | 2,958,263 | -0.51(-0.98%) |
Oct 13, 2010 | 52.11 | 52.71 | 52.02 | 52.41 | 3,064,307 | +0.58(+1.12%) |
Oct 12, 2010 | 51.87 | 52.09 | 51.16 | 51.83 | 2,310,943 | -0.31(-0.59%) |
Oct 11, 2010 | 51.71 | 52.57 | 51.71 | 52.14 | 2,596,693 | +0.42(+0.82%) |
Oct 08, 2010 | 51.72 | 51.89 | 50.88 | 51.72 | 3,430,437 | +0.60(+1.16%) |
Oct 07, 2010 | 51.45 | 51.55 | 50.35 | 51.12 | 3,276,137 | +0.17(+0.32%) |
Oct 06, 2010 | 50.58 | 51.52 | 50.58 | 50.96 | 3,345,794 | +0.16(+0.31%) |
Oct 05, 2010 | 50.20 | 51.43 | 50.16 | 50.80 | 24,995 | +1.60(+3.24%) |
Oct 04, 2010 | 50.14 | 50.43 | 48.99 | 49.20 | 5,316,372 | -1.18(-2.35%) |