Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 59.87 | 60.04 | 59.83 | 59.95 | 404,169 | -0.06(-0.11%) |
Dec 30, 2010 | 59.98 | 60.14 | 59.94 | 60.01 | 320,718 | -0.08(-0.13%) |
Dec 29, 2010 | 60.10 | 60.18 | 60.03 | 60.09 | 341,821 | +0.11(+0.19%) |
Dec 28, 2010 | 60.08 | 60.09 | 59.85 | 59.98 | 1,217,611 | +0.03(+0.05%) |
Dec 27, 2010 | 59.71 | 59.99 | 59.64 | 59.95 | 191,753 | +0.04(+0.07%) |
Dec 23, 2010 | 59.92 | 60.01 | 59.80 | 59.91 | 248,484 | -0.10(-0.17%) |
Dec 22, 2010 | 59.91 | 60.06 | 59.84 | 60.01 | 279,188 | +0.20(+0.34%) |
Dec 21, 2010 | 59.63 | 59.87 | 59.56 | 59.81 | 373,098 | +0.41(+0.68%) |
Dec 20, 2010 | 59.45 | 59.56 | 59.14 | 59.41 | 774,178 | +0.12(+0.19%) |
Dec 17, 2010 | 59.13 | 59.35 | 59.04 | 59.29 | 802,673 | +0.13(+0.22%) |
Dec 16, 2010 | 58.86 | 59.20 | 58.66 | 59.16 | 296,015 | +0.37(+0.62%) |
Dec 15, 2010 | 58.98 | 59.24 | 58.71 | 58.79 | 224,069 | -0.25(-0.43%) |
Dec 14, 2010 | 59.17 | 59.31 | 58.89 | 59.05 | 276,990 | +0.02(+0.04%) |
Dec 13, 2010 | 59.34 | 59.34 | 58.99 | 59.02 | 454,963 | -0.01(-0.02%) |
Dec 10, 2010 | 58.82 | 59.08 | 58.63 | 59.04 | 177,922 | +0.39(+0.66%) |
Dec 09, 2010 | 58.75 | 58.75 | 58.38 | 58.65 | 246,912 | +0.22(+0.37%) |
Dec 08, 2010 | 58.33 | 58.52 | 58.08 | 58.43 | 223,198 | +0.16(+0.27%) |
Dec 07, 2010 | 58.85 | 58.85 | 58.24 | 58.28 | 282,842 | +0.04(+0.07%) |
Dec 06, 2010 | 58.15 | 58.36 | 58.08 | 58.24 | 365,322 | -0.01(-0.01%) |
Dec 03, 2010 | 57.88 | 58.31 | 57.81 | 58.24 | 449,062 | +0.22(+0.38%) |
Dec 02, 2010 | 57.42 | 58.05 | 57.38 | 58.02 | 589,048 | +0.70(+1.22%) |
Dec 01, 2010 | 56.92 | 57.42 | 56.87 | 57.32 | 372,491 | +1.27(+2.26%) |
Nov 30, 2010 | 55.93 | 56.43 | 55.82 | 56.05 | 549,555 | -0.41(-0.73%) |
Nov 29, 2010 | 56.17 | 56.60 | 55.79 | 56.47 | 807,668 | +0.02(+0.03%) |
Nov 26, 2010 | 56.44 | 56.78 | 56.41 | 56.45 | 66,132 | -0.49(-0.87%) |
Nov 24, 2010 | 56.44 | 56.95 | 56.95 | 56.95 | 227,487 | +0.88(+1.58%) |
Nov 23, 2010 | 56.19 | 56.28 | 55.85 | 56.06 | 458,437 | -0.80(-1.40%) |
Nov 22, 2010 | 56.55 | 56.86 | 56.21 | 56.86 | 330,019 | +0.02(+0.04%) |
Nov 19, 2010 | 56.58 | 56.86 | 56.31 | 56.83 | 250,781 | +0.19(+0.34%) |
Nov 18, 2010 | 56.38 | 56.83 | 56.34 | 56.64 | 1,540,891 | +0.83(+1.48%) |
Nov 17, 2010 | 55.76 | 56.01 | 55.63 | 55.82 | 382,426 | +0.06(+0.11%) |
Nov 16, 2010 | 56.27 | 56.51 | 55.50 | 55.75 | 324,639 | -0.91(-1.60%) |
Nov 15, 2010 | 56.90 | 57.11 | 56.63 | 56.66 | 376,251 | +0.02(+0.03%) |
Nov 12, 2010 | 57.06 | 57.27 | 56.48 | 56.64 | 1,911,433 | -0.80(-1.40%) |
Nov 11, 2010 | 57.18 | 57.52 | 56.99 | 57.45 | 419,056 | -0.20(-0.35%) |
Nov 10, 2010 | 57.28 | 57.65 | 56.91 | 57.65 | 1,172,187 | +0.31(+0.55%) |
Nov 09, 2010 | 57.94 | 58.00 | 57.10 | 57.33 | 292,430 | -0.47(-0.81%) |
Nov 08, 2010 | 57.73 | 57.84 | 57.52 | 57.80 | 220,287 | -0.06(-0.10%) |
Nov 05, 2010 | 57.64 | 57.96 | 57.59 | 57.85 | 200,862 | +0.22(+0.39%) |
Nov 04, 2010 | 57.16 | 57.65 | 57.13 | 57.63 | 370,375 | +1.10(+1.94%) |
Nov 03, 2010 | 56.43 | 56.56 | 55.86 | 56.53 | 1,157,127 | +0.21(+0.37%) |
Nov 02, 2010 | 56.26 | 56.41 | 56.08 | 56.32 | 157,393 | +0.52(+0.93%) |
Nov 01, 2010 | 56.04 | 56.41 | 55.50 | 55.81 | 239,328 | -0.04(-0.07%) |
Oct 29, 2010 | 55.65 | 55.92 | 55.64 | 55.85 | 352,881 | +0.08(+0.14%) |
Oct 28, 2010 | 56.07 | 56.12 | 55.50 | 55.77 | 290,959 | +0.02(+0.03%) |
Oct 27, 2010 | 55.47 | 55.79 | 55.24 | 55.75 | 332,485 | -0.13(-0.23%) |
Oct 25, 2010 | 56.09 | 56.39 | 55.86 | 55.88 | 361,453 | +0.18(+0.31%) |
Oct 22, 2010 | 55.60 | 55.75 | 55.53 | 55.70 | 197,424 | +0.18(+0.33%) |
Oct 21, 2010 | 55.72 | 56.02 | 55.10 | 55.52 | 316,621 | +0.06(+0.10%) |
Oct 20, 2010 | 54.96 | 55.71 | 54.96 | 55.47 | 285,089 | +0.58(+1.06%) |
Oct 19, 2010 | 55.15 | 55.47 | 54.59 | 54.88 | 290,030 | -0.90(-1.61%) |
Oct 18, 2010 | 55.42 | 55.84 | 55.34 | 55.78 | 350,921 | +0.37(+0.66%) |
Oct 15, 2010 | 55.76 | 55.77 | 55.04 | 55.42 | 213,181 | +0.06(+0.12%) |
Oct 14, 2010 | 55.45 | 55.60 | 55.01 | 55.35 | 209,180 | -0.18(-0.32%) |
Oct 13, 2010 | 55.47 | 55.82 | 55.26 | 55.53 | 366,434 | +0.43(+0.78%) |
Oct 12, 2010 | 54.68 | 55.22 | 54.43 | 55.10 | 392,312 | +0.20(+0.36%) |
Oct 11, 2010 | 54.93 | 55.05 | 54.73 | 54.90 | 260,782 | +0.06(+0.10%) |
Oct 08, 2010 | 54.84 | 55.00 | 54.37 | 54.84 | 342,453 | +0.34(+0.63%) |
Oct 07, 2010 | 54.77 | 54.77 | 54.16 | 54.50 | 487,192 | -0.05(-0.09%) |
Oct 06, 2010 | 54.55 | 54.72 | 54.34 | 54.55 | 266,808 | -0.07(-0.13%) |
Oct 05, 2010 | 53.98 | 54.73 | 53.92 | 54.62 | 306,694 | +1.12(+2.10%) |
Oct 04, 2010 | 53.81 | 54.06 | 53.26 | 53.50 | 315,949 | -0.45(-0.84%) |