Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 57.93 | 58.33 | 57.75 | 57.91 | 550,852 | -0.09(-0.16%) |
Dec 30, 2010 | 58.00 | 58.61 | 57.84 | 58.00 | 901,213 | -0.15(-0.26%) |
Dec 29, 2010 | 57.85 | 58.81 | 57.80 | 58.15 | 855,746 | +0.21(+0.36%) |
Dec 28, 2010 | 58.01 | 58.53 | 57.64 | 57.94 | 788,012 | -0.25(-0.43%) |
Dec 27, 2010 | 57.56 | 58.37 | 57.03 | 58.19 | 851,808 | +0.64(+1.11%) |
Dec 23, 2010 | 57.46 | 58.72 | 57.27 | 57.55 | 1,809,424 | +0.38(+0.66%) |
Dec 22, 2010 | 56.49 | 58.84 | 56.18 | 57.17 | 2,477,258 | -2.00(-3.38%) |
Dec 21, 2010 | 58.38 | 59.97 | 57.50 | 59.17 | 1,570,575 | +1.35(+2.33%) |
Dec 20, 2010 | 58.74 | 58.83 | 57.55 | 57.82 | 1,322,066 | -0.67(-1.15%) |
Dec 17, 2010 | 59.33 | 59.70 | 58.21 | 58.49 | 1,442,533 | -0.99(-1.66%) |
Dec 16, 2010 | 59.13 | 59.65 | 58.95 | 59.48 | 709,330 | +0.25(+0.42%) |
Dec 15, 2010 | 58.79 | 60.25 | 58.46 | 59.23 | 1,558,966 | +0.32(+0.54%) |
Dec 14, 2010 | 58.65 | 59.64 | 58.19 | 58.91 | 1,002,752 | +0.46(+0.79%) |
Dec 13, 2010 | 58.58 | 59.63 | 58.24 | 58.45 | 1,514,031 | +0.42(+0.72%) |
Dec 10, 2010 | 58.53 | 58.84 | 57.90 | 58.03 | 686,964 | -0.07(-0.12%) |
Dec 09, 2010 | 58.17 | 58.99 | 57.11 | 58.10 | 1,348,189 | +0.65(+1.13%) |
Dec 08, 2010 | 57.86 | 58.02 | 56.72 | 57.45 | 960,782 | -0.35(-0.61%) |
Dec 07, 2010 | 58.96 | 59.25 | 57.58 | 57.80 | 2,349,549 | -0.18(-0.31%) |
Dec 06, 2010 | 58.11 | 58.39 | 57.35 | 57.98 | 1,394,655 | -0.67(-1.14%) |
Dec 03, 2010 | 56.39 | 58.89 | 56.04 | 58.65 | 2,103,849 | +2.08(+3.68%) |
Dec 02, 2010 | 54.62 | 58.49 | 54.62 | 56.57 | 4,226,556 | +2.08(+3.82%) |
Dec 01, 2010 | 53.17 | 55.98 | 53.17 | 54.49 | 4,170,353 | +3.31(+6.47%) |
Nov 30, 2010 | 50.88 | 52.07 | 50.47 | 51.18 | 1,222,924 | -0.55(-1.06%) |
Nov 29, 2010 | 52.06 | 52.07 | 50.61 | 51.73 | 1,010,128 | -0.85(-1.62%) |
Nov 26, 2010 | 52.36 | 53.01 | 52.10 | 52.58 | 468,803 | -0.36(-0.68%) |
Nov 24, 2010 | 51.93 | 52.94 | 52.94 | 52.94 | 1,117,723 | +1.56(+3.04%) |
Nov 23, 2010 | 52.20 | 52.46 | 51.17 | 51.38 | 1,001,498 | -1.27(-2.41%) |
Nov 22, 2010 | 52.87 | 53.44 | 52.36 | 52.65 | 1,546,585 | -0.43(-0.81%) |
Nov 19, 2010 | 52.57 | 53.39 | 52.15 | 53.08 | 683,372 | +0.20(+0.38%) |
Nov 18, 2010 | 52.48 | 53.02 | 52.13 | 52.88 | 1,304,429 | +1.12(+2.16%) |
Nov 17, 2010 | 51.76 | 52.20 | 51.28 | 51.76 | 823,832 | +0.11(+0.21%) |
Nov 16, 2010 | 51.30 | 51.91 | 50.67 | 51.65 | 1,542,456 | -0.21(-0.40%) |
Nov 15, 2010 | 51.81 | 52.42 | 51.50 | 51.86 | 929,027 | +0.99(+1.95%) |
Nov 12, 2010 | 51.83 | 52.09 | 49.76 | 50.87 | 1,651,586 | -1.58(-3.01%) |
Nov 11, 2010 | 51.22 | 52.97 | 51.20 | 52.45 | 1,036,826 | +0.43(+0.83%) |
Nov 10, 2010 | 52.99 | 53.24 | 51.89 | 52.02 | 1,457,559 | -0.93(-1.76%) |
Nov 09, 2010 | 54.29 | 54.56 | 52.55 | 52.95 | 894,011 | -1.16(-2.14%) |
Nov 08, 2010 | 54.56 | 54.74 | 53.92 | 54.11 | 850,480 | -0.65(-1.19%) |
Nov 05, 2010 | 54.35 | 55.05 | 54.09 | 54.76 | 1,428,952 | +0.51(+0.94%) |
Nov 04, 2010 | 53.06 | 55.00 | 53.03 | 54.25 | 2,815,097 | +2.22(+4.27%) |
Nov 03, 2010 | 50.84 | 52.23 | 50.01 | 52.03 | 1,615,529 | +1.25(+2.46%) |
Nov 02, 2010 | 49.88 | 51.44 | 49.88 | 50.78 | 1,391,906 | +1.35(+2.73%) |
Nov 01, 2010 | 48.81 | 50.21 | 48.32 | 49.43 | 1,226,614 | +1.25(+2.59%) |
Oct 29, 2010 | 46.84 | 48.36 | 46.46 | 48.18 | 842,465 | +1.17(+2.49%) |
Oct 28, 2010 | 48.03 | 48.06 | 46.54 | 47.01 | 590,321 | -0.34(-0.72%) |
Oct 27, 2010 | 48.14 | 48.55 | 46.86 | 47.35 | 1,173,497 | -1.40(-2.87%) |
Oct 25, 2010 | 49.22 | 49.46 | 48.56 | 48.75 | 558,571 | +0.03(+0.06%) |
Oct 22, 2010 | 49.25 | 50.00 | 48.69 | 48.72 | 1,133,204 | -0.10(-0.20%) |
Oct 21, 2010 | 48.05 | 48.92 | 47.76 | 48.82 | 996,630 | +1.02(+2.13%) |
Oct 20, 2010 | 47.81 | 48.45 | 47.56 | 47.80 | 996,108 | +0.23(+0.48%) |
Oct 19, 2010 | 48.46 | 48.56 | 46.94 | 47.57 | 1,303,711 | -1.73(-3.51%) |
Oct 18, 2010 | 48.84 | 49.84 | 48.55 | 49.30 | 820,753 | +0.55(+1.13%) |
Oct 15, 2010 | 49.28 | 49.28 | 47.28 | 48.75 | 841,041 | -0.11(-0.23%) |
Oct 14, 2010 | 49.37 | 49.95 | 48.48 | 48.86 | 615,252 | -0.67(-1.35%) |
Oct 13, 2010 | 50.06 | 50.58 | 49.38 | 49.53 | 1,543,272 | -0.27(-0.54%) |
Oct 12, 2010 | 49.53 | 50.32 | 48.61 | 49.80 | 1,245,275 | +0.06(+0.12%) |
Oct 11, 2010 | 49.53 | 49.94 | 49.12 | 49.74 | 1,289,608 | +0.21(+0.42%) |
Oct 08, 2010 | 49.53 | 49.77 | 47.03 | 49.53 | 1,635,434 | +2.24(+4.74%) |
Oct 07, 2010 | 47.59 | 47.59 | 46.55 | 47.29 | 1,010,672 | -0.25(-0.53%) |
Oct 06, 2010 | 46.04 | 47.99 | 46.04 | 47.54 | 1,809,780 | +1.63(+3.55%) |
Oct 05, 2010 | 44.07 | 46.92 | 44.07 | 45.91 | 3,101,378 | +3.11(+7.27%) |
Oct 04, 2010 | 43.41 | 43.41 | 42.33 | 42.80 | 878,652 | -0.61(-1.41%) |