Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 55.93 | 56.01 | 55.40 | 55.97 | 33,749 | +0.58(+1.05%) |
Dec 30, 2010 | 55.44 | 55.98 | 55.27 | 55.39 | 36,018 | +0.50(+0.91%) |
Dec 29, 2010 | 53.73 | 55.17 | 53.61 | 54.89 | 99,067 | +0.91(+1.68%) |
Dec 28, 2010 | 55.11 | 55.11 | 53.95 | 53.98 | 53,830 | -1.57(-2.82%) |
Dec 27, 2010 | 55.59 | 56.19 | 55.34 | 55.55 | 52,103 | -0.26(-0.47%) |
Dec 23, 2010 | 56.01 | 56.03 | 55.63 | 55.81 | 23,426 | -0.14(-0.26%) |
Dec 22, 2010 | 55.11 | 56.00 | 55.05 | 55.96 | 24,831 | +0.93(+1.70%) |
Dec 21, 2010 | 55.05 | 55.21 | 54.69 | 55.02 | 27,112 | +0.26(+0.48%) |
Dec 20, 2010 | 55.42 | 55.42 | 54.67 | 54.76 | 90,321 | -0.46(-0.83%) |
Dec 17, 2010 | 55.28 | 55.59 | 55.17 | 55.22 | 26,886 | -0.25(-0.45%) |
Dec 16, 2010 | 55.68 | 55.72 | 54.99 | 55.47 | 95,245 | -0.01(-0.02%) |
Dec 15, 2010 | 56.51 | 56.51 | 55.47 | 55.48 | 35,151 | -0.95(-1.68%) |
Dec 14, 2010 | 56.49 | 57.02 | 56.32 | 56.43 | 40,710 | -0.08(-0.14%) |
Dec 13, 2010 | 57.38 | 57.38 | 56.27 | 56.51 | 59,583 | -0.63(-1.11%) |
Dec 10, 2010 | 55.73 | 57.18 | 55.49 | 57.14 | 117,923 | +1.32(+2.36%) |
Dec 09, 2010 | 56.86 | 56.86 | 55.69 | 55.82 | 88,200 | -0.72(-1.28%) |
Dec 08, 2010 | 56.55 | 56.89 | 55.93 | 56.55 | 36,688 | +0.18(+0.33%) |
Dec 07, 2010 | 57.96 | 58.26 | 56.30 | 56.36 | 29,395 | -0.56(-0.98%) |
Dec 06, 2010 | 56.40 | 57.11 | 56.32 | 56.92 | 41,160 | +0.39(+0.68%) |
Dec 03, 2010 | 56.35 | 57.03 | 56.07 | 56.53 | 83,594 | +0.38(+0.68%) |
Dec 02, 2010 | 55.34 | 56.28 | 54.88 | 56.15 | 139,885 | +1.03(+1.86%) |
Dec 01, 2010 | 54.71 | 55.17 | 54.11 | 55.13 | 448,702 | +1.13(+2.10%) |
Nov 30, 2010 | 52.90 | 53.99 | 52.72 | 53.99 | 237,054 | +0.29(+0.54%) |
Nov 29, 2010 | 53.82 | 53.82 | 52.94 | 53.70 | 276,056 | -0.11(-0.20%) |
Nov 26, 2010 | 54.81 | 54.81 | 53.55 | 53.81 | 14,535 | -1.33(-2.41%) |
Nov 24, 2010 | 54.18 | 55.14 | 55.14 | 55.14 | 54,364 | +1.01(+1.87%) |
Nov 23, 2010 | 54.57 | 54.57 | 53.57 | 54.13 | 56,833 | -1.32(-2.37%) |
Nov 22, 2010 | 55.14 | 55.46 | 54.72 | 55.44 | 72,478 | +0.11(+0.19%) |
Nov 19, 2010 | 56.46 | 56.46 | 55.22 | 55.34 | 73,571 | -1.26(-2.23%) |
Nov 18, 2010 | 57.09 | 57.88 | 56.42 | 56.60 | 77,313 | +1.03(+1.85%) |
Nov 17, 2010 | 54.40 | 55.92 | 54.23 | 55.57 | 174,634 | +1.68(+3.13%) |
Nov 16, 2010 | 55.86 | 56.23 | 52.90 | 53.89 | 406,937 | -2.58(-4.57%) |
Nov 15, 2010 | 56.57 | 57.14 | 56.47 | 56.47 | 163,781 | -0.07(-0.12%) |
Nov 12, 2010 | 57.97 | 58.09 | 55.94 | 56.53 | 230,665 | -1.97(-3.37%) |
Nov 11, 2010 | 59.63 | 59.97 | 58.26 | 58.51 | 124,173 | -1.94(-3.21%) |
Nov 10, 2010 | 61.17 | 61.19 | 59.00 | 60.45 | 167,066 | -0.86(-1.41%) |
Nov 09, 2010 | 62.15 | 62.44 | 60.98 | 61.31 | 110,732 | -1.00(-1.61%) |
Nov 08, 2010 | 62.75 | 62.75 | 61.88 | 62.31 | 75,833 | -0.45(-0.71%) |
Nov 05, 2010 | 62.96 | 63.15 | 62.43 | 62.76 | 75,664 | +0.00(+0.00%) |
Nov 04, 2010 | 62.22 | 62.94 | 62.22 | 62.76 | 131,991 | +1.16(+1.88%) |
Nov 03, 2010 | 61.35 | 61.69 | 61.05 | 61.60 | 94,542 | +0.37(+0.60%) |
Nov 02, 2010 | 61.17 | 61.26 | 60.82 | 61.23 | 136,578 | +0.16(+0.26%) |
Nov 01, 2010 | 60.63 | 61.47 | 60.63 | 61.07 | 110,358 | +0.51(+0.85%) |
Oct 29, 2010 | 59.89 | 60.77 | 59.59 | 60.56 | 75,335 | +0.80(+1.34%) |
Oct 28, 2010 | 59.77 | 59.88 | 59.38 | 59.76 | 60,750 | +0.36(+0.61%) |
Oct 27, 2010 | 59.48 | 59.50 | 57.22 | 59.40 | 202,071 | -1.21(-2.00%) |
Oct 25, 2010 | 61.72 | 61.85 | 60.56 | 60.61 | 233,571 | -0.68(-1.12%) |
Oct 22, 2010 | 61.06 | 61.34 | 60.36 | 61.30 | 152,493 | +0.25(+0.41%) |
Oct 21, 2010 | 60.89 | 61.09 | 60.48 | 61.05 | 147,190 | +0.37(+0.61%) |
Oct 20, 2010 | 59.94 | 60.68 | 59.94 | 60.68 | 43,371 | +0.71(+1.18%) |
Oct 19, 2010 | 59.56 | 60.25 | 59.38 | 59.97 | 101,774 | -0.67(-1.10%) |
Oct 18, 2010 | 60.06 | 60.67 | 59.98 | 60.63 | 34,133 | +0.49(+0.82%) |
Oct 15, 2010 | 60.38 | 60.57 | 59.22 | 60.14 | 98,337 | -0.30(-0.50%) |
Oct 14, 2010 | 61.51 | 61.52 | 60.06 | 60.44 | 123,756 | -1.04(-1.69%) |
Oct 13, 2010 | 61.10 | 61.67 | 60.96 | 61.48 | 151,982 | +0.45(+0.73%) |
Oct 12, 2010 | 60.48 | 61.09 | 60.27 | 61.03 | 176,526 | +0.59(+0.98%) |
Oct 11, 2010 | 60.19 | 60.60 | 60.06 | 60.44 | 100,201 | +0.45(+0.76%) |
Oct 08, 2010 | 59.99 | 60.05 | 58.73 | 59.99 | 44,544 | +0.76(+1.29%) |
Oct 07, 2010 | 60.17 | 60.17 | 59.00 | 59.23 | 74,858 | -0.56(-0.94%) |
Oct 06, 2010 | 58.89 | 59.98 | 58.86 | 59.78 | 151,076 | +0.89(+1.52%) |
Oct 05, 2010 | 57.64 | 58.93 | 57.57 | 58.89 | 209,545 | +1.28(+2.22%) |
Oct 04, 2010 | 57.01 | 57.89 | 57.01 | 57.61 | 193,294 | -0.08(-0.14%) |