Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 59.13 | 59.78 | 58.69 | 59.54 | 988,829 | +0.42(+0.72%) |
Dec 30, 2010 | 59.71 | 59.83 | 58.96 | 59.12 | 922,063 | -0.65(-1.09%) |
Dec 29, 2010 | 59.60 | 60.10 | 59.17 | 59.77 | 1,033,323 | +0.41(+0.69%) |
Dec 28, 2010 | 59.04 | 59.62 | 58.75 | 59.36 | 652,463 | +0.49(+0.82%) |
Dec 27, 2010 | 58.10 | 58.98 | 57.78 | 58.87 | 579,730 | +0.63(+1.08%) |
Dec 23, 2010 | 58.81 | 59.02 | 58.15 | 58.24 | 701,692 | -0.69(-1.17%) |
Dec 22, 2010 | 58.66 | 59.40 | 58.36 | 58.93 | 1,105,246 | +0.29(+0.49%) |
Dec 21, 2010 | 57.89 | 59.00 | 57.68 | 58.65 | 1,058,805 | +0.94(+1.64%) |
Dec 20, 2010 | 56.74 | 57.93 | 56.57 | 57.70 | 1,326,804 | +1.10(+1.95%) |
Dec 17, 2010 | 56.43 | 57.03 | 56.29 | 56.60 | 1,547,606 | +0.18(+0.32%) |
Dec 16, 2010 | 56.22 | 57.05 | 55.48 | 56.42 | 1,532,934 | +0.25(+0.44%) |
Dec 15, 2010 | 57.11 | 57.52 | 55.99 | 56.18 | 1,223,143 | -1.18(-2.06%) |
Dec 14, 2010 | 58.33 | 58.78 | 57.09 | 57.36 | 1,198,776 | -1.01(-1.72%) |
Dec 13, 2010 | 58.20 | 58.66 | 56.79 | 58.37 | 2,518,521 | +0.21(+0.36%) |
Dec 10, 2010 | 57.37 | 58.96 | 57.33 | 58.15 | 2,637,878 | +1.22(+2.14%) |
Dec 09, 2010 | 55.62 | 57.05 | 55.62 | 56.94 | 1,655,690 | +1.30(+2.34%) |
Dec 08, 2010 | 54.45 | 56.07 | 54.34 | 55.64 | 2,559,209 | +1.28(+2.35%) |
Dec 07, 2010 | 54.72 | 55.30 | 54.13 | 54.36 | 1,102,854 | -0.12(-0.21%) |
Dec 06, 2010 | 55.11 | 55.30 | 54.34 | 54.47 | 826,941 | -0.83(-1.51%) |
Dec 03, 2010 | 54.91 | 55.45 | 54.19 | 55.31 | 1,241,352 | +0.15(+0.27%) |
Dec 02, 2010 | 53.79 | 55.23 | 53.68 | 55.16 | 1,544,302 | +1.46(+2.73%) |
Dec 01, 2010 | 53.37 | 54.03 | 52.84 | 53.69 | 1,627,255 | +1.05(+2.00%) |
Nov 30, 2010 | 52.41 | 52.81 | 51.96 | 52.64 | 2,143,270 | -0.02(-0.04%) |
Nov 29, 2010 | 51.75 | 52.93 | 51.54 | 52.66 | 1,092,764 | +0.85(+1.64%) |
Nov 26, 2010 | 51.96 | 52.59 | 51.68 | 51.81 | 486,917 | -0.59(-1.13%) |
Nov 24, 2010 | 52.53 | 52.40 | 52.40 | 52.40 | 1,214,051 | +0.14(+0.27%) |
Nov 23, 2010 | 51.66 | 52.48 | 51.42 | 52.26 | 2,376,089 | +0.17(+0.33%) |
Nov 22, 2010 | 52.15 | 52.90 | 51.83 | 52.09 | 3,895,282 | -0.64(-1.21%) |
Nov 19, 2010 | 52.55 | 53.34 | 52.34 | 52.73 | 4,381,067 | +0.01(+0.03%) |
Nov 18, 2010 | 54.50 | 54.68 | 52.65 | 52.71 | 5,168,445 | -1.19(-2.21%) |
Nov 17, 2010 | 54.33 | 54.41 | 53.66 | 53.91 | 1,869,443 | -0.15(-0.28%) |
Nov 16, 2010 | 54.71 | 55.01 | 53.39 | 54.06 | 2,340,905 | -1.04(-1.88%) |
Nov 15, 2010 | 55.71 | 55.81 | 54.94 | 55.09 | 1,388,616 | +0.21(+0.38%) |
Nov 12, 2010 | 55.24 | 55.57 | 54.59 | 54.88 | 2,707,181 | -0.75(-1.35%) |
Nov 11, 2010 | 55.39 | 56.25 | 55.03 | 55.64 | 3,849,541 | -0.12(-0.21%) |
Nov 10, 2010 | 54.81 | 56.07 | 54.47 | 55.75 | 13,916,614 | +1.31(+2.42%) |
Nov 09, 2010 | 56.16 | 56.16 | 54.19 | 54.44 | 2,930,629 | -1.29(-2.31%) |
Nov 08, 2010 | 55.74 | 55.99 | 55.26 | 55.72 | 2,128,320 | -0.33(-0.58%) |
Nov 05, 2010 | 55.98 | 57.26 | 55.75 | 56.05 | 4,026,535 | +0.14(+0.25%) |
Nov 04, 2010 | 55.40 | 56.39 | 54.61 | 55.91 | 3,226,559 | +1.23(+2.24%) |
Nov 03, 2010 | 53.01 | 54.72 | 52.80 | 54.68 | 5,932,270 | +2.05(+3.90%) |
Nov 02, 2010 | 53.03 | 53.03 | 52.08 | 52.63 | 2,987,876 | +0.12(+0.23%) |
Nov 01, 2010 | 51.52 | 53.11 | 51.49 | 52.50 | 9,201,076 | +1.84(+3.64%) |
Oct 29, 2010 | 50.40 | 50.71 | 49.81 | 50.66 | 1,545,255 | +0.06(+0.12%) |
Oct 28, 2010 | 51.22 | 51.22 | 50.16 | 50.60 | 1,521,802 | -0.20(-0.39%) |
Oct 27, 2010 | 50.57 | 51.59 | 50.53 | 50.80 | 2,090,854 | +0.25(+0.50%) |
Oct 25, 2010 | 50.58 | 50.82 | 50.08 | 50.55 | 1,566,055 | +0.09(+0.19%) |
Oct 22, 2010 | 49.73 | 50.61 | 49.47 | 50.45 | 2,470,513 | +1.00(+2.03%) |
Oct 21, 2010 | 50.65 | 50.65 | 48.82 | 49.45 | 3,305,226 | -0.75(-1.50%) |
Oct 20, 2010 | 51.20 | 51.77 | 49.94 | 50.20 | 4,933,568 | -1.13(-2.19%) |
Oct 19, 2010 | 51.46 | 52.31 | 51.12 | 51.33 | 2,617,660 | -0.72(-1.38%) |
Oct 18, 2010 | 50.93 | 52.04 | 50.83 | 52.04 | 2,291,850 | +1.06(+2.09%) |
Oct 15, 2010 | 51.80 | 51.80 | 49.82 | 50.98 | 4,069,335 | -0.30(-0.58%) |
Oct 14, 2010 | 52.02 | 52.15 | 49.92 | 51.28 | 5,533,033 | -0.76(-1.46%) |
Oct 13, 2010 | 52.89 | 52.99 | 51.90 | 52.04 | 3,103,888 | -0.52(-0.99%) |
Oct 12, 2010 | 52.47 | 52.69 | 51.85 | 52.56 | 3,320,945 | +0.22(+0.43%) |
Oct 11, 2010 | 52.06 | 52.75 | 51.99 | 52.34 | 3,190,981 | +0.26(+0.49%) |
Oct 08, 2010 | 52.08 | 52.47 | 51.66 | 52.08 | 5,327,570 | -0.02(-0.04%) |
Oct 07, 2010 | 53.26 | 53.50 | 51.62 | 52.10 | 147 | -1.38(-2.59%) |
Oct 06, 2010 | 54.10 | 54.35 | 52.28 | 53.48 | 16,567,626 | -2.83(-5.03%) |
Oct 05, 2010 | 56.48 | 57.78 | 55.81 | 56.31 | 3,541 | +0.64(+1.14%) |
Oct 04, 2010 | 55.48 | 55.99 | 55.00 | 55.68 | 1,131,423 | +0.16(+0.29%) |