Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 54.60 | 54.62 | 54.21 | 54.46 | 38,565,924 | -0.20(-0.37%) |
Dec 30, 2010 | 54.79 | 54.80 | 54.55 | 54.66 | 27,553,220 | -0.13(-0.24%) |
Dec 29, 2010 | 54.82 | 54.90 | 54.73 | 54.79 | 24,023,744 | +0.12(+0.22%) |
Dec 28, 2010 | 54.88 | 54.92 | 54.55 | 54.67 | 24,160,500 | -0.10(-0.18%) |
Dec 27, 2010 | 54.62 | 54.86 | 54.21 | 54.77 | 29,216,728 | +0.03(+0.05%) |
Dec 23, 2010 | 54.78 | 54.87 | 54.61 | 54.74 | 21,668,244 | -0.14(-0.26%) |
Dec 22, 2010 | 54.86 | 54.96 | 54.79 | 54.88 | 35,756,224 | -0.01(-0.01%) |
Dec 21, 2010 | 54.76 | 54.89 | 54.62 | 54.89 | 35,724,464 | +0.33(+0.60%) |
Dec 20, 2010 | 54.59 | 54.76 | 54.16 | 54.56 | 48,138,064 | +0.04(+0.07%) |
Dec 17, 2010 | 54.54 | 54.68 | 54.41 | 54.52 | 36,849,556 | -0.06(-0.11%) |
Dec 16, 2010 | 54.21 | 54.66 | 54.06 | 54.58 | 65,485,180 | +0.42(+0.78%) |
Dec 15, 2010 | 54.37 | 54.70 | 54.03 | 54.16 | 76,879,304 | -0.24(-0.43%) |
Dec 14, 2010 | 54.42 | 54.62 | 54.23 | 54.40 | 69,906,200 | +0.10(+0.17%) |
Dec 13, 2010 | 54.71 | 54.74 | 54.27 | 54.30 | 53,110,152 | -0.20(-0.36%) |
Dec 10, 2010 | 54.29 | 54.55 | 54.09 | 54.49 | 44,696,152 | +0.36(+0.67%) |
Dec 09, 2010 | 54.41 | 54.44 | 53.95 | 54.13 | 51,584,032 | +0.05(+0.10%) |
Dec 08, 2010 | 54.02 | 54.15 | 53.69 | 54.08 | 47,976,192 | +0.20(+0.37%) |
Dec 07, 2010 | 54.49 | 54.52 | 53.82 | 53.88 | 58,998,912 | +0.04(+0.07%) |
Dec 06, 2010 | 53.86 | 53.95 | 53.68 | 53.84 | 39,206,060 | -0.02(-0.05%) |
Dec 03, 2010 | 53.50 | 53.94 | 53.50 | 53.87 | 38,014,164 | +0.14(+0.26%) |
Dec 02, 2010 | 53.27 | 53.81 | 53.21 | 53.73 | 56,858,476 | +0.54(+1.02%) |
Dec 01, 2010 | 52.87 | 53.46 | 52.84 | 53.19 | 81,699,296 | +1.10(+2.12%) |
Nov 30, 2010 | 52.18 | 52.74 | 51.88 | 52.09 | 118,809,904 | -0.64(-1.22%) |
Nov 29, 2010 | 52.70 | 52.90 | 52.10 | 52.73 | 89,224,640 | -0.04(-0.08%) |
Nov 26, 2010 | 52.80 | 53.13 | 52.67 | 52.77 | 23,640,288 | -0.35(-0.66%) |
Nov 24, 2010 | 52.58 | 53.12 | 53.12 | 53.12 | 53,455,536 | +1.05(+2.02%) |
Nov 23, 2010 | 52.39 | 52.45 | 51.77 | 52.07 | 76,818,224 | -0.84(-1.59%) |
Nov 22, 2010 | 52.25 | 52.91 | 52.17 | 52.91 | 69,837,904 | +0.44(+0.84%) |
Nov 19, 2010 | 52.34 | 52.59 | 52.14 | 52.47 | 54,512,708 | +0.04(+0.08%) |
Nov 18, 2010 | 52.15 | 52.79 | 52.13 | 52.43 | 71,402,416 | +0.83(+1.61%) |
Nov 17, 2010 | 51.49 | 51.87 | 51.35 | 51.60 | 77,742,344 | +0.15(+0.29%) |
Nov 16, 2010 | 51.93 | 52.25 | 50.85 | 51.45 | 101,038,536 | -0.86(-1.65%) |
Nov 15, 2010 | 52.78 | 52.88 | 52.29 | 52.31 | 56,465,872 | -0.20(-0.37%) |
Nov 12, 2010 | 53.10 | 53.37 | 52.11 | 52.51 | 99,164,256 | -0.88(-1.64%) |
Nov 11, 2010 | 52.90 | 53.48 | 52.66 | 53.38 | 85,066,064 | -0.33(-0.61%) |
Nov 10, 2010 | 53.53 | 53.77 | 53.10 | 53.72 | 83,270,312 | +0.27(+0.50%) |
Nov 09, 2010 | 53.97 | 54.04 | 53.21 | 53.45 | 66,898,720 | -0.29(-0.54%) |
Nov 08, 2010 | 53.57 | 53.83 | 53.45 | 53.74 | 39,553,880 | +0.07(+0.13%) |
Nov 05, 2010 | 53.70 | 53.81 | 53.51 | 53.67 | 77,937,072 | +0.00(+0.00%) |
Nov 04, 2010 | 53.63 | 53.86 | 53.50 | 53.67 | 84,146,352 | +0.65(+1.23%) |
Nov 03, 2010 | 52.84 | 53.04 | 52.36 | 53.02 | 126,110,696 | +0.24(+0.45%) |
Nov 02, 2010 | 52.66 | 52.93 | 52.58 | 52.78 | 47,982,152 | +0.56(+1.07%) |
Nov 01, 2010 | 52.38 | 52.75 | 51.98 | 52.22 | 60,531,324 | +0.04(+0.08%) |
Oct 29, 2010 | 52.29 | 52.49 | 52.17 | 52.18 | 46,668,688 | -0.12(-0.23%) |
Oct 28, 2010 | 52.42 | 52.45 | 51.84 | 52.30 | 61,110,508 | +0.11(+0.21%) |
Oct 27, 2010 | 51.77 | 52.23 | 51.66 | 52.19 | 57,415,324 | +0.30(+0.58%) |
Oct 25, 2010 | 51.85 | 52.23 | 51.85 | 51.89 | 51,357,440 | +0.25(+0.48%) |
Oct 22, 2010 | 51.30 | 51.69 | 51.21 | 51.64 | 47,409,144 | +0.35(+0.68%) |
Oct 21, 2010 | 51.51 | 51.71 | 50.79 | 51.29 | 85,837,456 | +0.10(+0.20%) |
Oct 20, 2010 | 50.96 | 51.57 | 50.87 | 51.19 | 80,823,616 | +0.37(+0.73%) |
Oct 19, 2010 | 50.81 | 51.30 | 50.42 | 50.82 | 105,661,600 | -0.48(-0.94%) |
Oct 18, 2010 | 51.52 | 51.72 | 51.30 | 51.30 | 72,429,432 | -0.19(-0.37%) |
Oct 15, 2010 | 51.04 | 51.50 | 50.63 | 51.49 | 104,653,952 | +1.07(+2.12%) |
Oct 14, 2010 | 50.54 | 50.64 | 50.17 | 50.42 | 68,379,792 | -0.10(-0.20%) |
Oct 13, 2010 | 50.40 | 50.75 | 50.28 | 50.52 | 71,076,752 | +0.41(+0.82%) |
Oct 12, 2010 | 49.69 | 50.21 | 49.26 | 50.11 | 88,511,280 | +0.34(+0.68%) |
Oct 11, 2010 | 49.78 | 50.02 | 49.62 | 49.77 | 46,849,708 | +0.02(+0.04%) |
Oct 08, 2010 | 49.45 | 49.87 | 49.08 | 49.75 | 83,223,824 | +0.34(+0.69%) |
Oct 07, 2010 | 49.52 | 49.54 | 49.00 | 49.41 | 75,656,776 | +0.18(+0.37%) |
Oct 06, 2010 | 49.59 | 49.71 | 48.91 | 49.23 | 81,687,424 | -0.43(-0.87%) |
Oct 05, 2010 | 49.03 | 49.76 | 49.00 | 49.66 | 98,713,032 | +1.18(+2.43%) |
Oct 04, 2010 | 48.86 | 49.05 | 48.20 | 48.48 | 71,251,704 | -0.53(-1.08%) |