Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 71.44 | 73.28 | 70.93 | 73.03 | 1,976,469 | +1.50(+2.09%) |
Dec 30, 2010 | 71.87 | 72.14 | 71.05 | 71.53 | 1,114,788 | -0.63(-0.88%) |
Dec 29, 2010 | 71.88 | 72.53 | 71.48 | 72.16 | 2,445,440 | +0.65(+0.90%) |
Dec 28, 2010 | 72.06 | 72.40 | 71.03 | 71.52 | 1,021,353 | -0.30(-0.42%) |
Dec 27, 2010 | 72.13 | 72.16 | 70.69 | 71.82 | 1,491,715 | -0.62(-0.85%) |
Dec 23, 2010 | 73.22 | 73.56 | 72.09 | 72.44 | 1,351,373 | -0.70(-0.96%) |
Dec 22, 2010 | 74.70 | 74.72 | 72.88 | 73.14 | 1,877,637 | -1.34(-1.80%) |
Dec 21, 2010 | 75.06 | 75.22 | 73.95 | 74.49 | 2,305,153 | +0.10(+0.13%) |
Dec 20, 2010 | 74.55 | 75.25 | 73.99 | 74.39 | 3,068,672 | +0.58(+0.78%) |
Dec 17, 2010 | 74.53 | 75.43 | 73.46 | 73.81 | 3,425,974 | -0.45(-0.61%) |
Dec 16, 2010 | 72.70 | 75.25 | 72.45 | 74.26 | 5,658,346 | +3.41(+4.81%) |
Dec 15, 2010 | 70.15 | 71.69 | 69.95 | 70.85 | 5,094,644 | +0.80(+1.14%) |
Dec 14, 2010 | 70.53 | 71.51 | 69.77 | 70.05 | 2,809,427 | -0.46(-0.66%) |
Dec 13, 2010 | 71.93 | 72.13 | 70.44 | 70.51 | 2,253,667 | -0.52(-0.73%) |
Dec 10, 2010 | 71.71 | 71.71 | 70.52 | 71.03 | 2,049,523 | -0.25(-0.36%) |
Dec 09, 2010 | 71.60 | 72.78 | 71.18 | 71.29 | 2,439,733 | -0.06(-0.09%) |
Dec 08, 2010 | 71.59 | 71.93 | 70.66 | 71.35 | 3,083,787 | -0.01(-0.02%) |
Dec 07, 2010 | 73.80 | 73.85 | 71.26 | 71.36 | 3,042,134 | -1.05(-1.45%) |
Dec 06, 2010 | 72.39 | 72.85 | 72.06 | 72.41 | 2,105,593 | -0.27(-0.37%) |
Dec 03, 2010 | 72.09 | 73.82 | 72.00 | 72.68 | 3,472,262 | -0.09(-0.13%) |
Dec 02, 2010 | 73.89 | 74.63 | 71.53 | 72.77 | 6,601,697 | -0.93(-1.26%) |
Dec 01, 2010 | 73.49 | 74.79 | 72.65 | 73.70 | 7,265,849 | +2.60(+3.65%) |
Nov 30, 2010 | 71.07 | 72.79 | 70.96 | 71.10 | 3,866,592 | -0.79(-1.11%) |
Nov 29, 2010 | 71.73 | 72.29 | 70.60 | 71.90 | 2,495,339 | +0.10(+0.14%) |
Nov 26, 2010 | 71.79 | 72.79 | 71.74 | 71.80 | 883,234 | -0.75(-1.04%) |
Nov 24, 2010 | 72.73 | 72.55 | 72.55 | 72.55 | 2,233,920 | +1.06(+1.49%) |
Nov 23, 2010 | 72.52 | 72.68 | 71.03 | 71.49 | 2,607,502 | -2.50(-3.38%) |
Nov 22, 2010 | 72.63 | 74.52 | 71.88 | 73.99 | 3,089,872 | +1.56(+2.16%) |
Nov 19, 2010 | 71.26 | 72.93 | 71.21 | 72.43 | 5,473,353 | +1.43(+2.02%) |
Nov 18, 2010 | 70.32 | 71.95 | 69.66 | 71.00 | 4,860,320 | +2.25(+3.27%) |
Nov 17, 2010 | 70.59 | 71.16 | 68.60 | 68.75 | 5,418,726 | -1.67(-2.37%) |
Nov 16, 2010 | 72.28 | 73.68 | 69.95 | 70.42 | 4,867,538 | -2.40(-3.29%) |
Nov 15, 2010 | 72.98 | 74.68 | 72.75 | 72.82 | 3,149,594 | +0.48(+0.67%) |
Nov 12, 2010 | 74.33 | 74.49 | 71.76 | 72.33 | 4,009,596 | -2.32(-3.11%) |
Nov 11, 2010 | 73.62 | 75.03 | 73.56 | 74.65 | 2,603,680 | +0.20(+0.27%) |
Nov 10, 2010 | 74.38 | 75.06 | 73.02 | 74.45 | 3,448,067 | +0.25(+0.33%) |
Nov 09, 2010 | 76.57 | 76.57 | 73.64 | 74.20 | 4,824,225 | -1.74(-2.30%) |
Nov 08, 2010 | 73.62 | 76.20 | 73.07 | 75.95 | 8,056,784 | +2.26(+3.07%) |
Nov 05, 2010 | 73.32 | 75.23 | 73.32 | 73.68 | 7,504,740 | +0.36(+0.49%) |
Nov 04, 2010 | 71.68 | 74.01 | 70.55 | 73.32 | 8,290,431 | +0.90(+1.24%) |
Nov 03, 2010 | 71.15 | 73.28 | 70.70 | 72.42 | 8,127,184 | -0.93(-1.27%) |
Nov 02, 2010 | 72.81 | 74.26 | 70.93 | 73.36 | 9,263,722 | +2.16(+3.03%) |
Nov 01, 2010 | 70.95 | 72.40 | 70.50 | 71.20 | 3,685,137 | +1.37(+1.96%) |
Oct 29, 2010 | 69.34 | 70.68 | 69.08 | 69.83 | 2,267,433 | +0.07(+0.10%) |
Oct 28, 2010 | 71.01 | 71.03 | 68.87 | 69.76 | 3,601,225 | +1.64(+2.40%) |
Oct 27, 2010 | 68.17 | 68.35 | 66.94 | 68.12 | 2,327,860 | +0.78(+1.15%) |
Oct 25, 2010 | 67.93 | 69.21 | 67.28 | 67.35 | 2,776,393 | -0.70(-1.02%) |
Oct 22, 2010 | 67.08 | 68.61 | 66.85 | 68.05 | 2,992,648 | +0.77(+1.14%) |
Oct 21, 2010 | 67.12 | 69.96 | 66.27 | 67.28 | 7,516,242 | +1.36(+2.06%) |
Oct 20, 2010 | 64.44 | 66.79 | 64.22 | 65.92 | 4,261,797 | +2.13(+3.34%) |
Oct 19, 2010 | 65.48 | 65.58 | 63.41 | 63.79 | 4,248,532 | -2.70(-4.07%) |
Oct 18, 2010 | 65.97 | 66.77 | 65.79 | 66.49 | 2,376,425 | +0.07(+0.10%) |
Oct 15, 2010 | 66.79 | 67.20 | 65.36 | 66.43 | 4,208,788 | +0.23(+0.34%) |
Oct 14, 2010 | 66.66 | 66.95 | 65.37 | 66.20 | 4,328,294 | -0.39(-0.59%) |
Oct 13, 2010 | 66.27 | 67.68 | 65.17 | 66.59 | 7,407,457 | -0.11(-0.17%) |
Oct 12, 2010 | 65.25 | 68.15 | 65.04 | 66.71 | 11,065,018 | +0.38(+0.57%) |
Oct 11, 2010 | 62.13 | 66.96 | 61.94 | 66.33 | 14,243,313 | +5.17(+8.45%) |
Oct 08, 2010 | 58.32 | 61.40 | 57.92 | 61.16 | 6,585,848 | +2.99(+5.14%) |
Oct 07, 2010 | 59.12 | 59.30 | 57.70 | 58.17 | 2,734,108 | -0.59(-1.00%) |
Oct 06, 2010 | 59.98 | 60.27 | 58.36 | 58.76 | 4,093,874 | -1.66(-2.74%) |
Oct 05, 2010 | 59.92 | 60.73 | 59.30 | 60.41 | 4,174,153 | +1.43(+2.43%) |
Oct 04, 2010 | 57.12 | 60.06 | 57.09 | 58.98 | 7,233,426 | +2.23(+3.93%) |