Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 67.29 | 67.90 | 67.18 | 67.61 | 718,982 | +0.25(+0.37%) |
Dec 30, 2010 | 67.33 | 67.72 | 67.16 | 67.36 | 789,488 | -0.13(-0.20%) |
Dec 29, 2010 | 67.56 | 68.00 | 67.39 | 67.49 | 794,758 | +0.22(+0.33%) |
Dec 28, 2010 | 67.27 | 67.43 | 66.78 | 67.27 | 744,671 | +0.05(+0.07%) |
Dec 27, 2010 | 66.64 | 67.36 | 66.47 | 67.22 | 689,653 | +0.40(+0.60%) |
Dec 23, 2010 | 67.07 | 67.51 | 66.61 | 66.82 | 750,971 | -0.23(-0.35%) |
Dec 22, 2010 | 67.30 | 67.61 | 66.91 | 67.06 | 758,282 | -0.31(-0.45%) |
Dec 21, 2010 | 66.83 | 67.57 | 66.42 | 67.36 | 1,238,460 | +0.80(+1.20%) |
Dec 20, 2010 | 66.61 | 66.92 | 66.18 | 66.56 | 1,340,601 | +0.12(+0.18%) |
Dec 17, 2010 | 66.66 | 66.96 | 66.44 | 66.45 | 2,186,071 | -0.42(-0.62%) |
Dec 16, 2010 | 66.95 | 67.25 | 66.53 | 66.86 | 1,259,496 | +0.02(+0.04%) |
Dec 15, 2010 | 67.39 | 68.10 | 66.80 | 66.84 | 986,842 | -0.61(-0.91%) |
Dec 14, 2010 | 67.67 | 67.93 | 67.18 | 67.45 | 1,058,109 | -0.23(-0.34%) |
Dec 13, 2010 | 67.89 | 68.44 | 67.33 | 67.68 | 1,785,892 | +0.20(+0.29%) |
Dec 10, 2010 | 66.72 | 67.65 | 66.68 | 67.48 | 1,113,768 | +0.86(+1.29%) |
Dec 09, 2010 | 67.04 | 67.19 | 66.37 | 66.62 | 786,333 | -0.04(-0.06%) |
Dec 08, 2010 | 66.85 | 67.16 | 66.40 | 66.66 | 1,152,886 | +0.08(+0.12%) |
Dec 07, 2010 | 66.44 | 67.31 | 66.44 | 66.58 | 1,517,076 | +0.23(+0.34%) |
Dec 06, 2010 | 65.63 | 66.53 | 65.56 | 66.35 | 838,670 | +0.38(+0.57%) |
Dec 03, 2010 | 65.43 | 66.12 | 65.42 | 65.98 | 912,319 | +0.18(+0.27%) |
Dec 02, 2010 | 65.15 | 66.21 | 64.90 | 65.80 | 1,879,481 | +0.63(+0.96%) |
Dec 01, 2010 | 64.08 | 65.31 | 64.08 | 65.17 | 1,784,271 | +2.32(+3.69%) |
Nov 30, 2010 | 62.26 | 63.14 | 61.90 | 62.85 | 2,065,706 | -0.21(-0.34%) |
Nov 29, 2010 | 63.45 | 63.47 | 62.22 | 63.06 | 1,383,940 | -0.75(-1.18%) |
Nov 26, 2010 | 63.81 | 64.39 | 63.58 | 63.81 | 671,478 | -0.65(-1.01%) |
Nov 24, 2010 | 63.02 | 64.46 | 64.46 | 64.46 | 1,358,913 | +1.85(+2.95%) |
Nov 23, 2010 | 62.91 | 62.99 | 61.89 | 62.62 | 1,160,594 | -1.13(-1.77%) |
Nov 22, 2010 | 63.06 | 63.92 | 62.71 | 63.74 | 802,080 | +0.15(+0.23%) |
Nov 19, 2010 | 62.73 | 63.67 | 62.37 | 63.60 | 1,634,323 | +1.06(+1.69%) |
Nov 18, 2010 | 61.89 | 63.17 | 61.82 | 62.54 | 1,128,225 | +1.39(+2.28%) |
Nov 17, 2010 | 59.75 | 61.76 | 59.75 | 61.14 | 1,340,729 | -0.32(-0.52%) |
Nov 16, 2010 | 62.42 | 62.54 | 60.70 | 61.46 | 1,825,198 | -1.52(-2.41%) |
Nov 15, 2010 | 62.73 | 63.67 | 62.04 | 62.98 | 1,823,547 | +0.79(+1.27%) |
Nov 12, 2010 | 63.09 | 63.14 | 61.73 | 62.19 | 1,469,477 | -1.50(-2.36%) |
Nov 11, 2010 | 62.55 | 63.70 | 62.40 | 63.70 | 1,768,539 | +0.67(+1.06%) |
Nov 10, 2010 | 62.62 | 63.16 | 62.08 | 63.03 | 1,221,865 | +0.49(+0.79%) |
Nov 09, 2010 | 63.42 | 63.42 | 62.24 | 62.54 | 1,169,338 | -0.78(-1.23%) |
Nov 08, 2010 | 63.49 | 63.62 | 62.89 | 63.31 | 993,279 | -0.45(-0.70%) |
Nov 05, 2010 | 62.43 | 63.86 | 62.39 | 63.76 | 1,756,448 | +1.01(+1.62%) |
Nov 04, 2010 | 61.97 | 62.83 | 61.69 | 62.74 | 1,811,642 | +1.97(+3.24%) |
Nov 03, 2010 | 61.50 | 61.81 | 59.82 | 60.78 | 1,683,984 | -0.51(-0.83%) |
Nov 02, 2010 | 60.93 | 61.53 | 60.65 | 61.29 | 2,152,732 | +0.94(+1.57%) |
Nov 01, 2010 | 60.35 | 61.25 | 59.90 | 60.34 | 2,429,387 | +0.59(+0.98%) |
Oct 29, 2010 | 59.01 | 60.23 | 58.86 | 59.76 | 1,667,681 | +0.53(+0.90%) |
Oct 28, 2010 | 59.71 | 60.19 | 58.76 | 59.22 | 1,310,892 | -0.09(-0.14%) |
Oct 27, 2010 | 59.14 | 59.39 | 58.48 | 59.31 | 2,011,857 | -0.94(-1.57%) |
Oct 25, 2010 | 60.01 | 60.85 | 59.98 | 60.25 | 2,199,920 | +0.69(+1.15%) |
Oct 22, 2010 | 59.45 | 59.63 | 58.97 | 59.57 | 2,013,097 | +0.28(+0.47%) |
Oct 21, 2010 | 59.36 | 60.30 | 58.37 | 59.29 | 2,442,455 | +0.36(+0.61%) |
Oct 20, 2010 | 58.98 | 59.65 | 58.56 | 58.93 | 3,351,483 | +0.32(+0.55%) |
Oct 19, 2010 | 61.09 | 61.44 | 57.94 | 58.61 | 7,532,023 | +2.08(+3.67%) |
Oct 18, 2010 | 55.59 | 56.70 | 55.51 | 56.53 | 2,488,259 | +1.09(+1.96%) |
Oct 15, 2010 | 56.22 | 56.22 | 54.99 | 55.45 | 1,604,054 | -0.11(-0.20%) |
Oct 14, 2010 | 55.78 | 56.02 | 55.23 | 55.56 | 1,255,184 | -0.48(-0.86%) |
Oct 13, 2010 | 55.53 | 56.53 | 55.33 | 56.04 | 1,543,286 | +0.98(+1.79%) |
Oct 12, 2010 | 55.34 | 55.36 | 54.14 | 55.06 | 2,022,584 | -0.32(-0.58%) |
Oct 11, 2010 | 55.15 | 55.74 | 54.57 | 55.38 | 995,935 | -0.19(-0.34%) |
Oct 08, 2010 | 55.56 | 55.81 | 54.61 | 55.56 | 1,137,358 | +0.37(+0.66%) |
Oct 07, 2010 | 55.09 | 55.33 | 54.61 | 55.20 | 1,708,172 | +0.41(+0.74%) |
Oct 06, 2010 | 55.20 | 55.63 | 54.36 | 54.79 | 2,044,232 | -0.65(-1.17%) |
Oct 05, 2010 | 54.04 | 55.93 | 53.89 | 55.44 | 2,269,220 | +2.14(+4.01%) |
Oct 04, 2010 | 54.63 | 54.93 | 52.71 | 53.30 | 2,858,059 | -1.66(-3.03%) |