Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 63.17 | 63.94 | 62.60 | 63.22 | 401,861 | -0.11(-0.17%) |
Dec 30, 2010 | 63.31 | 64.03 | 63.19 | 63.33 | 242,007 | -0.10(-0.16%) |
Dec 29, 2010 | 63.59 | 63.66 | 63.11 | 63.43 | 169,794 | +0.03(+0.05%) |
Dec 28, 2010 | 63.80 | 64.30 | 63.15 | 63.40 | 242,732 | -0.46(-0.72%) |
Dec 27, 2010 | 63.40 | 64.07 | 62.62 | 63.86 | 217,214 | +0.33(+0.52%) |
Dec 23, 2010 | 63.24 | 63.88 | 62.78 | 63.53 | 221,163 | +0.19(+0.30%) |
Dec 22, 2010 | 63.60 | 64.13 | 62.86 | 63.34 | 300,438 | -0.35(-0.55%) |
Dec 21, 2010 | 63.34 | 64.31 | 62.98 | 63.69 | 329,626 | +0.31(+0.49%) |
Dec 20, 2010 | 63.69 | 64.15 | 61.56 | 63.38 | 582,766 | -0.17(-0.27%) |
Dec 17, 2010 | 64.36 | 64.64 | 63.06 | 63.55 | 1,310,017 | -0.69(-1.07%) |
Dec 16, 2010 | 64.10 | 64.27 | 63.02 | 64.24 | 350,352 | +0.29(+0.45%) |
Dec 15, 2010 | 62.95 | 64.66 | 62.43 | 63.95 | 738,642 | +1.03(+1.64%) |
Dec 14, 2010 | 62.45 | 63.30 | 62.00 | 62.92 | 243,044 | +0.38(+0.61%) |
Dec 13, 2010 | 63.50 | 63.50 | 62.30 | 62.54 | 435,805 | -0.71(-1.12%) |
Dec 10, 2010 | 62.19 | 63.50 | 61.86 | 63.25 | 415,963 | +1.23(+1.98%) |
Dec 09, 2010 | 62.12 | 62.19 | 60.94 | 62.02 | 568,867 | +0.24(+0.39%) |
Dec 08, 2010 | 62.26 | 63.25 | 61.75 | 61.78 | 1,069,826 | -0.52(-0.83%) |
Dec 07, 2010 | 63.68 | 63.99 | 62.15 | 62.30 | 552,999 | -0.86(-1.36%) |
Dec 06, 2010 | 62.48 | 63.35 | 61.90 | 63.16 | 517,678 | +0.69(+1.10%) |
Dec 03, 2010 | 62.68 | 63.49 | 62.32 | 62.47 | 530,180 | -0.48(-0.76%) |
Dec 02, 2010 | 62.06 | 63.01 | 61.77 | 62.95 | 339,067 | +0.50(+0.80%) |
Dec 01, 2010 | 63.63 | 63.91 | 62.25 | 62.45 | 542,670 | -0.48(-0.76%) |
Nov 30, 2010 | 61.93 | 63.05 | 61.57 | 62.93 | 579,387 | +0.37(+0.59%) |
Nov 29, 2010 | 62.29 | 62.66 | 61.51 | 62.56 | 266,594 | -0.09(-0.14%) |
Nov 26, 2010 | 62.54 | 62.95 | 62.39 | 62.65 | 98,098 | -0.59(-0.93%) |
Nov 24, 2010 | 62.29 | 63.24 | 63.24 | 63.24 | 359,201 | +1.26(+2.03%) |
Nov 23, 2010 | 62.15 | 62.64 | 61.61 | 61.98 | 475,340 | -0.78(-1.24%) |
Nov 22, 2010 | 62.95 | 63.58 | 62.15 | 62.76 | 662,865 | -0.16(-0.25%) |
Nov 19, 2010 | 62.32 | 63.68 | 61.37 | 62.92 | 849,618 | +0.90(+1.45%) |
Nov 18, 2010 | 61.79 | 63.43 | 61.60 | 62.02 | 818,777 | +0.93(+1.52%) |
Nov 17, 2010 | 60.81 | 61.12 | 60.20 | 61.09 | 392,430 | +0.41(+0.68%) |
Nov 16, 2010 | 59.88 | 61.33 | 59.57 | 60.68 | 883,738 | +0.45(+0.75%) |
Nov 15, 2010 | 59.82 | 60.88 | 59.68 | 60.23 | 628,285 | +0.52(+0.87%) |
Nov 12, 2010 | 59.54 | 60.40 | 59.05 | 59.71 | 462,029 | -0.20(-0.33%) |
Nov 11, 2010 | 58.86 | 60.07 | 58.73 | 59.91 | 662,711 | +0.51(+0.86%) |
Nov 10, 2010 | 58.80 | 59.55 | 58.57 | 59.40 | 824,271 | +0.78(+1.33%) |
Nov 09, 2010 | 59.08 | 59.50 | 58.52 | 58.62 | 392,032 | -0.56(-0.95%) |
Nov 08, 2010 | 59.12 | 59.49 | 58.60 | 59.18 | 593,241 | -0.05(-0.08%) |
Nov 05, 2010 | 59.59 | 59.66 | 58.54 | 59.23 | 495,674 | -0.23(-0.39%) |
Nov 04, 2010 | 60.54 | 61.42 | 59.11 | 59.46 | 1,069,130 | -0.44(-0.73%) |
Nov 03, 2010 | 59.90 | 60.25 | 59.14 | 59.90 | 802,853 | -0.10(-0.17%) |
Nov 02, 2010 | 59.64 | 60.65 | 59.26 | 60.00 | 721,881 | -0.13(-0.22%) |
Nov 01, 2010 | 60.54 | 60.72 | 59.72 | 60.13 | 1,042,870 | +0.13(+0.22%) |
Oct 29, 2010 | 59.90 | 60.93 | 59.85 | 60.00 | 1,230,238 | +0.57(+0.96%) |
Oct 28, 2010 | 57.83 | 60.00 | 57.83 | 59.43 | 2,969,284 | +3.88(+6.98%) |
Oct 27, 2010 | 54.87 | 55.92 | 54.51 | 55.55 | 869,391 | +0.08(+0.14%) |
Oct 25, 2010 | 54.82 | 55.72 | 54.62 | 55.47 | 396,111 | +0.86(+1.57%) |
Oct 22, 2010 | 54.46 | 54.81 | 54.32 | 54.61 | 215,684 | +0.33(+0.61%) |
Oct 21, 2010 | 54.80 | 55.22 | 53.91 | 54.28 | 518,883 | -0.27(-0.49%) |
Oct 20, 2010 | 54.24 | 55.19 | 53.76 | 54.55 | 529,293 | +0.29(+0.53%) |
Oct 19, 2010 | 54.88 | 55.05 | 54.01 | 54.26 | 737,383 | -1.20(-2.16%) |
Oct 18, 2010 | 55.65 | 55.83 | 55.33 | 55.46 | 347,779 | -0.01(-0.02%) |
Oct 15, 2010 | 55.89 | 56.29 | 55.39 | 55.47 | 623,259 | -0.26(-0.47%) |
Oct 14, 2010 | 55.83 | 56.37 | 55.56 | 55.73 | 629,921 | -0.13(-0.23%) |
Oct 13, 2010 | 56.26 | 56.26 | 55.55 | 55.86 | 442,465 | -0.19(-0.34%) |
Oct 12, 2010 | 55.64 | 56.18 | 55.19 | 56.05 | 503,636 | +0.37(+0.66%) |
Oct 11, 2010 | 55.54 | 55.85 | 54.50 | 55.68 | 439,834 | -0.16(-0.29%) |
Oct 08, 2010 | 55.55 | 56.00 | 55.46 | 55.84 | 550,576 | +0.42(+0.76%) |
Oct 07, 2010 | 55.13 | 55.55 | 54.95 | 55.42 | 561,848 | +0.29(+0.53%) |
Oct 06, 2010 | 56.75 | 57.13 | 53.98 | 55.13 | 1,634,878 | -1.79(-3.14%) |
Oct 05, 2010 | 56.42 | 57.00 | 56.28 | 56.92 | 524,776 | +0.89(+1.59%) |
Oct 04, 2010 | 56.54 | 57.14 | 55.73 | 56.03 | 481,585 | -0.50(-0.88%) |