Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 58.98 | 59.33 | 58.16 | 58.18 | 189,221 | -0.91(-1.53%) |
Dec 30, 2010 | 59.25 | 59.47 | 58.98 | 59.09 | 253,076 | -0.13(-0.22%) |
Dec 29, 2010 | 59.55 | 59.79 | 59.18 | 59.22 | 141,776 | -0.24(-0.41%) |
Dec 28, 2010 | 60.13 | 60.13 | 59.34 | 59.46 | 238,302 | -0.54(-0.90%) |
Dec 27, 2010 | 59.77 | 60.17 | 59.71 | 60.00 | 119,579 | +0.02(+0.03%) |
Dec 23, 2010 | 60.33 | 60.60 | 59.76 | 59.99 | 214,198 | -0.47(-0.78%) |
Dec 22, 2010 | 60.29 | 61.44 | 60.29 | 60.45 | 327,755 | +0.08(+0.13%) |
Dec 21, 2010 | 59.09 | 60.50 | 58.89 | 60.38 | 692,856 | +1.54(+2.62%) |
Dec 20, 2010 | 58.49 | 59.13 | 58.35 | 58.84 | 466,925 | +0.27(+0.46%) |
Dec 17, 2010 | 58.08 | 59.16 | 57.53 | 58.57 | 738,052 | +0.81(+1.40%) |
Dec 16, 2010 | 57.12 | 57.80 | 57.12 | 57.76 | 314,177 | +0.72(+1.27%) |
Dec 15, 2010 | 57.25 | 58.01 | 57.04 | 57.04 | 538,811 | -0.33(-0.58%) |
Dec 14, 2010 | 57.76 | 57.76 | 57.01 | 57.37 | 664,772 | -0.38(-0.66%) |
Dec 13, 2010 | 55.71 | 58.67 | 55.64 | 57.75 | 1,704,005 | +2.33(+4.20%) |
Dec 10, 2010 | 55.33 | 55.76 | 54.96 | 55.42 | 505,603 | +0.22(+0.39%) |
Dec 09, 2010 | 54.09 | 55.33 | 53.77 | 55.20 | 853,067 | +1.48(+2.75%) |
Dec 08, 2010 | 54.00 | 54.28 | 53.58 | 53.73 | 444,464 | -0.25(-0.47%) |
Dec 07, 2010 | 55.04 | 55.04 | 53.74 | 53.98 | 601,425 | -0.12(-0.22%) |
Dec 06, 2010 | 53.47 | 54.42 | 53.47 | 54.10 | 416,180 | +0.50(+0.92%) |
Dec 03, 2010 | 53.51 | 53.66 | 52.64 | 53.60 | 587,246 | -0.16(-0.29%) |
Dec 02, 2010 | 52.86 | 54.03 | 52.60 | 53.76 | 880,742 | -0.22(-0.40%) |
Dec 01, 2010 | 53.98 | 54.55 | 53.68 | 53.98 | 634,348 | +0.95(+1.79%) |
Nov 30, 2010 | 53.43 | 53.92 | 52.66 | 53.03 | 1,600,175 | +2.36(+4.67%) |
Nov 29, 2010 | 50.77 | 50.87 | 50.05 | 50.67 | 393,315 | -0.46(-0.90%) |
Nov 26, 2010 | 51.22 | 51.49 | 50.86 | 51.13 | 135,122 | -0.25(-0.49%) |
Nov 24, 2010 | 50.63 | 51.38 | 51.38 | 51.38 | 440,286 | +1.13(+2.25%) |
Nov 23, 2010 | 49.44 | 50.60 | 49.44 | 50.25 | 935,302 | +0.48(+0.96%) |
Nov 22, 2010 | 49.31 | 49.87 | 48.53 | 49.77 | 478,717 | +0.48(+0.97%) |
Nov 19, 2010 | 49.42 | 49.80 | 49.02 | 49.29 | 613,670 | -0.24(-0.49%) |
Nov 18, 2010 | 49.34 | 50.09 | 49.27 | 49.54 | 599,987 | +0.70(+1.44%) |
Nov 17, 2010 | 48.28 | 48.95 | 47.81 | 48.83 | 893,078 | +0.71(+1.48%) |
Nov 16, 2010 | 48.21 | 48.37 | 47.61 | 48.12 | 869,362 | -0.36(-0.74%) |
Nov 15, 2010 | 48.55 | 49.03 | 47.99 | 48.47 | 386,458 | +0.41(+0.85%) |
Nov 12, 2010 | 48.26 | 48.53 | 47.81 | 48.07 | 596,077 | -0.50(-1.02%) |
Nov 11, 2010 | 48.59 | 48.81 | 48.34 | 48.56 | 680,346 | -0.49(-0.99%) |
Nov 10, 2010 | 49.11 | 49.45 | 48.81 | 49.05 | 1,032,882 | -0.07(-0.14%) |
Nov 09, 2010 | 49.87 | 50.18 | 48.98 | 49.12 | 1,051,280 | -0.86(-1.72%) |
Nov 08, 2010 | 49.70 | 50.04 | 49.49 | 49.98 | 1,077,056 | -0.11(-0.23%) |
Nov 05, 2010 | 49.41 | 50.23 | 49.14 | 50.09 | 1,180,918 | +0.64(+1.30%) |
Nov 04, 2010 | 48.49 | 49.53 | 48.05 | 49.45 | 1,933,729 | +1.39(+2.89%) |
Nov 03, 2010 | 47.71 | 48.34 | 47.27 | 48.06 | 1,118,426 | +0.01(+0.02%) |
Nov 02, 2010 | 48.15 | 48.42 | 46.16 | 48.05 | 3,218,973 | -1.69(-3.39%) |
Nov 01, 2010 | 50.37 | 50.74 | 49.51 | 49.74 | 711,930 | -0.43(-0.87%) |
Oct 29, 2010 | 50.34 | 50.73 | 50.10 | 50.17 | 502,566 | -0.20(-0.40%) |
Oct 28, 2010 | 50.92 | 50.92 | 50.11 | 50.37 | 402,589 | -0.28(-0.55%) |
Oct 27, 2010 | 50.32 | 50.79 | 49.90 | 50.65 | 548,852 | -1.06(-2.05%) |
Oct 25, 2010 | 51.60 | 52.05 | 51.45 | 51.71 | 310,443 | +0.42(+0.81%) |
Oct 22, 2010 | 51.87 | 51.87 | 51.21 | 51.29 | 234,137 | -0.37(-0.71%) |
Oct 21, 2010 | 51.41 | 52.21 | 51.02 | 51.66 | 488,366 | +0.50(+0.99%) |
Oct 20, 2010 | 51.21 | 51.46 | 50.71 | 51.15 | 421,421 | +0.08(+0.15%) |
Oct 19, 2010 | 50.89 | 51.44 | 50.79 | 51.07 | 864,785 | -0.59(-1.14%) |
Oct 18, 2010 | 51.00 | 51.98 | 50.86 | 51.67 | 1,135,509 | +0.59(+1.16%) |
Oct 15, 2010 | 51.04 | 51.15 | 50.27 | 51.07 | 996,628 | +0.63(+1.26%) |
Oct 14, 2010 | 50.30 | 50.48 | 50.12 | 50.44 | 737,370 | +0.10(+0.19%) |
Oct 13, 2010 | 49.73 | 50.45 | 49.52 | 50.34 | 1,507,923 | +1.02(+2.06%) |
Oct 12, 2010 | 48.64 | 49.56 | 48.09 | 49.33 | 713,266 | +0.66(+1.36%) |
Oct 11, 2010 | 48.17 | 49.01 | 47.95 | 48.67 | 503,260 | +0.58(+1.21%) |
Oct 08, 2010 | 48.08 | 48.55 | 47.95 | 48.08 | 601,187 | -0.07(-0.14%) |
Oct 07, 2010 | 49.34 | 49.47 | 48.08 | 48.15 | 833,697 | -0.90(-1.84%) |
Oct 06, 2010 | 49.39 | 49.76 | 49.00 | 49.06 | 476,921 | -0.52(-1.05%) |
Oct 05, 2010 | 49.57 | 52.08 | 49.41 | 49.58 | 701,517 | +0.38(+0.78%) |
Oct 04, 2010 | 51.14 | 51.36 | 49.04 | 49.20 | 587,909 | -2.27(-4.41%) |