Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 53.55 | 53.80 | 53.55 | 53.55 | 5,832 | -0.26(-0.48%) |
Dec 30, 2010 | 53.63 | 54.25 | 53.60 | 53.81 | 11,481 | +0.11(+0.20%) |
Dec 29, 2010 | 53.70 | 53.90 | 53.70 | 53.70 | 24,312 | +0.20(+0.37%) |
Dec 28, 2010 | 53.64 | 53.64 | 53.50 | 53.50 | 6,741 | +0.15(+0.28%) |
Dec 27, 2010 | 53.31 | 53.50 | 53.15 | 53.35 | 20,950 | +0.50(+0.95%) |
Dec 23, 2010 | 52.90 | 53.10 | 52.85 | 52.85 | 28,835 | -0.15(-0.28%) |
Dec 22, 2010 | 53.30 | 53.30 | 52.72 | 53.00 | 18,560 | +0.50(+0.95%) |
Dec 21, 2010 | 52.23 | 52.90 | 52.23 | 52.50 | 41,594 | +0.45(+0.86%) |
Dec 20, 2010 | 51.76 | 52.05 | 51.70 | 52.05 | 23,205 | -0.07(-0.13%) |
Dec 17, 2010 | 51.89 | 52.15 | 51.67 | 52.12 | 46,207 | -0.57(-1.08%) |
Dec 16, 2010 | 52.39 | 52.69 | 52.31 | 52.69 | 27,668 | -0.32(-0.60%) |
Dec 15, 2010 | 53.60 | 53.78 | 52.78 | 53.01 | 38,319 | +0.73(+1.40%) |
Dec 14, 2010 | 52.48 | 52.80 | 52.28 | 52.28 | 18,074 | +0.03(+0.06%) |
Dec 13, 2010 | 51.69 | 52.51 | 51.40 | 52.25 | 191,132 | +0.95(+1.85%) |
Dec 10, 2010 | 51.18 | 51.40 | 51.18 | 51.30 | 7,936 | -0.35(-0.68%) |
Dec 09, 2010 | 51.63 | 51.65 | 51.45 | 51.65 | 8,057 | +0.05(+0.10%) |
Dec 08, 2010 | 52.20 | 52.20 | 51.58 | 51.60 | 11,307 | -0.51(-0.98%) |
Dec 07, 2010 | 53.06 | 53.06 | 52.11 | 52.11 | 22,313 | -0.34(-0.65%) |
Dec 06, 2010 | 51.95 | 52.65 | 51.95 | 52.45 | 14,380 | +0.25(+0.48%) |
Dec 03, 2010 | 51.90 | 52.30 | 51.80 | 52.20 | 23,064 | +0.15(+0.29%) |
Dec 02, 2010 | 50.99 | 52.25 | 50.99 | 52.05 | 14,319 | +0.61(+1.19%) |
Dec 01, 2010 | 51.04 | 51.65 | 51.00 | 51.44 | 37,799 | +0.47(+0.92%) |
Nov 30, 2010 | 50.35 | 50.97 | 50.30 | 50.97 | 17,416 | +0.52(+1.03%) |
Nov 29, 2010 | 50.20 | 50.80 | 50.20 | 50.45 | 17,363 | +0.35(+0.70%) |
Nov 26, 2010 | 50.73 | 50.90 | 50.05 | 50.10 | 5,192 | -0.83(-1.63%) |
Nov 24, 2010 | 50.41 | 50.93 | 50.93 | 50.93 | 12,681 | +0.78(+1.56%) |
Nov 23, 2010 | 50.51 | 50.63 | 50.10 | 50.15 | 26,987 | -1.20(-2.34%) |
Nov 22, 2010 | 51.10 | 51.35 | 50.50 | 51.35 | 22,031 | +0.64(+1.26%) |
Nov 19, 2010 | 50.40 | 51.05 | 50.40 | 50.71 | 23,969 | -0.35(-0.69%) |
Nov 18, 2010 | 51.00 | 51.71 | 50.61 | 51.06 | 18,962 | +1.27(+2.55%) |
Nov 17, 2010 | 49.79 | 50.48 | 49.79 | 49.79 | 20,915 | +0.34(+0.69%) |
Nov 16, 2010 | 50.15 | 50.41 | 49.40 | 49.45 | 74,244 | -1.55(-3.04%) |
Nov 15, 2010 | 50.88 | 51.40 | 50.60 | 51.00 | 68,856 | +0.51(+1.01%) |
Nov 12, 2010 | 50.90 | 51.30 | 50.49 | 50.49 | 101,549 | -0.96(-1.87%) |
Nov 11, 2010 | 52.00 | 52.00 | 51.30 | 51.45 | 134,792 | -0.36(-0.69%) |
Nov 10, 2010 | 51.30 | 52.20 | 51.30 | 51.81 | 27,427 | +1.06(+2.09%) |
Nov 09, 2010 | 51.94 | 51.94 | 50.65 | 50.75 | 52,241 | -0.97(-1.88%) |
Nov 08, 2010 | 51.28 | 51.75 | 51.24 | 51.72 | 14,213 | +0.44(+0.86%) |
Nov 05, 2010 | 51.01 | 51.69 | 51.01 | 51.28 | 4,362 | +0.13(+0.25%) |
Nov 04, 2010 | 49.85 | 51.30 | 49.85 | 51.15 | 46,693 | +2.70(+5.57%) |
Nov 03, 2010 | 48.47 | 48.80 | 48.20 | 48.45 | 16,585 | -0.25(-0.51%) |
Nov 02, 2010 | 48.70 | 48.85 | 48.47 | 48.70 | 8,538 | +1.06(+2.23%) |
Nov 01, 2010 | 47.88 | 48.23 | 47.45 | 47.64 | 12,348 | -0.09(-0.19%) |
Oct 29, 2010 | 47.63 | 48.00 | 47.63 | 47.73 | 11,762 | -0.32(-0.67%) |
Oct 28, 2010 | 48.67 | 48.67 | 47.97 | 48.05 | 9,407 | +0.05(+0.10%) |
Oct 27, 2010 | 48.02 | 48.32 | 47.66 | 48.00 | 53,079 | -1.24(-2.52%) |
Oct 25, 2010 | 49.18 | 49.50 | 49.18 | 49.24 | 26,807 | +0.89(+1.84%) |
Oct 22, 2010 | 48.48 | 48.80 | 48.35 | 48.35 | 81,101 | -0.36(-0.74%) |
Oct 21, 2010 | 49.12 | 49.44 | 48.45 | 48.71 | 43,101 | -1.22(-2.44%) |
Oct 20, 2010 | 48.93 | 50.09 | 48.93 | 49.93 | 28,530 | +0.43(+0.87%) |
Oct 19, 2010 | 50.12 | 50.15 | 49.30 | 49.50 | 54,839 | -1.89(-3.68%) |
Oct 18, 2010 | 51.15 | 51.40 | 50.84 | 51.39 | 20,142 | +0.01(+0.02%) |
Oct 15, 2010 | 51.00 | 51.60 | 51.00 | 51.38 | 217,928 | -0.17(-0.33%) |
Oct 14, 2010 | 51.85 | 52.14 | 51.47 | 51.55 | 103,903 | +0.70(+1.38%) |
Oct 13, 2010 | 50.18 | 50.95 | 50.18 | 50.85 | 155,187 | +0.45(+0.89%) |
Oct 12, 2010 | 49.70 | 50.55 | 49.70 | 50.40 | 325,664 | +0.34(+0.68%) |
Oct 11, 2010 | 50.00 | 50.10 | 49.66 | 50.06 | 23,154 | +0.07(+0.14%) |
Oct 08, 2010 | 49.69 | 50.00 | 49.35 | 49.99 | 20,917 | +0.88(+1.79%) |
Oct 07, 2010 | 49.45 | 49.45 | 48.68 | 49.11 | 39,739 | +0.26(+0.53%) |
Oct 06, 2010 | 48.42 | 49.10 | 48.42 | 48.85 | 62,236 | +0.66(+1.37%) |
Oct 05, 2010 | 47.25 | 48.19 | 47.25 | 48.19 | 62,944 | +1.79(+3.86%) |
Oct 04, 2010 | 47.05 | 47.05 | 46.27 | 46.40 | 13,841 | -1.00(-2.11%) |