Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 58.97 | 59.44 | 58.89 | 59.26 | 343,256 | +0.21(+0.36%) |
Dec 30, 2010 | 59.48 | 59.61 | 58.83 | 59.05 | 334,071 | -0.57(-0.95%) |
Dec 29, 2010 | 59.50 | 59.63 | 59.35 | 59.62 | 389,152 | +0.64(+1.09%) |
Dec 28, 2010 | 59.20 | 59.20 | 58.84 | 58.98 | 326,060 | +0.26(+0.45%) |
Dec 27, 2010 | 58.34 | 58.79 | 58.34 | 58.71 | 304,441 | +0.18(+0.31%) |
Dec 23, 2010 | 58.79 | 58.83 | 58.37 | 58.53 | 264,374 | -0.02(-0.04%) |
Dec 22, 2010 | 58.45 | 58.71 | 58.45 | 58.56 | 258,085 | -0.24(-0.41%) |
Dec 21, 2010 | 58.41 | 58.89 | 58.25 | 58.80 | 503,733 | +0.59(+1.01%) |
Dec 20, 2010 | 58.35 | 58.52 | 58.13 | 58.21 | 401,830 | -0.19(-0.32%) |
Dec 17, 2010 | 58.37 | 58.60 | 58.22 | 58.40 | 377,954 | -0.62(-1.05%) |
Dec 16, 2010 | 58.79 | 59.11 | 58.54 | 59.02 | 253,703 | +0.12(+0.20%) |
Dec 15, 2010 | 58.86 | 59.29 | 58.75 | 58.89 | 432,991 | +0.08(+0.13%) |
Dec 14, 2010 | 58.86 | 59.15 | 58.69 | 58.82 | 440,211 | +0.05(+0.08%) |
Dec 13, 2010 | 58.67 | 58.96 | 58.42 | 58.77 | 540,405 | +0.54(+0.93%) |
Dec 10, 2010 | 58.16 | 58.40 | 57.92 | 58.23 | 522,110 | -0.54(-0.91%) |
Dec 09, 2010 | 59.07 | 59.07 | 58.50 | 58.77 | 469,184 | -0.29(-0.50%) |
Dec 08, 2010 | 59.29 | 59.38 | 58.62 | 59.06 | 482,514 | -0.23(-0.39%) |
Dec 07, 2010 | 59.78 | 59.87 | 59.20 | 59.29 | 689,597 | -0.35(-0.59%) |
Dec 06, 2010 | 59.54 | 59.77 | 59.40 | 59.65 | 379,664 | +0.07(+0.11%) |
Dec 03, 2010 | 59.17 | 59.73 | 59.11 | 59.58 | 868,831 | +0.02(+0.04%) |
Dec 02, 2010 | 59.06 | 59.90 | 59.05 | 59.56 | 775,699 | -0.42(-0.70%) |
Dec 01, 2010 | 59.59 | 60.15 | 59.56 | 59.98 | 1,551,098 | +1.42(+2.43%) |
Nov 30, 2010 | 58.00 | 58.78 | 57.70 | 58.56 | 732,888 | -0.42(-0.72%) |
Nov 29, 2010 | 58.61 | 59.08 | 58.06 | 58.98 | 716,480 | -0.08(-0.14%) |
Nov 26, 2010 | 58.86 | 59.14 | 58.83 | 59.06 | 416,130 | -0.43(-0.72%) |
Nov 24, 2010 | 59.14 | 59.49 | 59.49 | 59.49 | 867,678 | +1.13(+1.94%) |
Nov 23, 2010 | 58.34 | 59.06 | 58.10 | 58.36 | 831,948 | -0.78(-1.33%) |
Nov 22, 2010 | 59.06 | 59.29 | 58.63 | 59.14 | 858,420 | +0.00(+0.00%) |
Nov 19, 2010 | 58.82 | 59.14 | 58.38 | 59.14 | 1,270,621 | +0.89(+1.53%) |
Nov 18, 2010 | 58.31 | 58.42 | 57.91 | 58.25 | 1,312,226 | +1.09(+1.90%) |
Nov 17, 2010 | 57.16 | 57.42 | 56.97 | 57.17 | 883,436 | +0.69(+1.23%) |
Nov 16, 2010 | 57.00 | 57.03 | 56.34 | 56.48 | 1,107,861 | -0.96(-1.67%) |
Nov 15, 2010 | 57.49 | 57.56 | 57.03 | 57.43 | 822,012 | +0.52(+0.91%) |
Nov 12, 2010 | 56.94 | 57.58 | 56.74 | 56.91 | 1,481,255 | +0.20(+0.35%) |
Nov 11, 2010 | 56.72 | 56.79 | 56.42 | 56.72 | 906,338 | +0.19(+0.33%) |
Nov 10, 2010 | 55.95 | 56.76 | 55.77 | 56.53 | 1,734,545 | +1.43(+2.60%) |
Nov 09, 2010 | 55.78 | 56.05 | 54.85 | 55.10 | 1,168,626 | -0.48(-0.87%) |
Nov 08, 2010 | 55.47 | 55.64 | 55.10 | 55.58 | 1,195,209 | +0.83(+1.51%) |
Nov 05, 2010 | 55.65 | 55.71 | 54.53 | 54.75 | 1,350,658 | -0.07(-0.12%) |
Nov 04, 2010 | 54.23 | 54.88 | 53.98 | 54.82 | 2,493,945 | +1.52(+2.86%) |
Nov 03, 2010 | 52.93 | 53.29 | 52.57 | 53.29 | 581,529 | +0.36(+0.68%) |
Nov 02, 2010 | 53.02 | 53.32 | 52.91 | 52.93 | 709,593 | +0.45(+0.86%) |
Nov 01, 2010 | 52.83 | 52.83 | 52.25 | 52.48 | 922,938 | -0.90(-1.68%) |
Oct 29, 2010 | 53.45 | 53.54 | 53.23 | 53.38 | 314,491 | -0.23(-0.44%) |
Oct 28, 2010 | 53.48 | 53.66 | 53.15 | 53.61 | 708,802 | +0.17(+0.31%) |
Oct 27, 2010 | 53.54 | 53.80 | 52.98 | 53.45 | 1,785,613 | -0.34(-0.63%) |
Oct 25, 2010 | 54.04 | 54.25 | 53.59 | 53.78 | 598,242 | -0.26(-0.47%) |
Oct 22, 2010 | 54.02 | 54.36 | 53.86 | 54.04 | 554,797 | +0.06(+0.11%) |
Oct 21, 2010 | 53.86 | 54.24 | 53.69 | 53.98 | 583,831 | -0.05(-0.10%) |
Oct 20, 2010 | 53.58 | 54.10 | 53.58 | 54.03 | 812,301 | +0.26(+0.48%) |
Oct 19, 2010 | 53.97 | 54.27 | 53.54 | 53.78 | 707,631 | -0.93(-1.69%) |
Oct 18, 2010 | 54.27 | 54.76 | 54.27 | 54.70 | 467,262 | +0.81(+1.50%) |
Oct 15, 2010 | 53.97 | 54.28 | 53.56 | 53.90 | 1,320,361 | -0.65(-1.19%) |
Oct 14, 2010 | 54.00 | 54.58 | 53.72 | 54.55 | 1,424,189 | +1.56(+2.94%) |
Oct 13, 2010 | 52.80 | 53.31 | 52.71 | 52.99 | 640,935 | +0.19(+0.36%) |
Oct 12, 2010 | 52.74 | 52.98 | 52.50 | 52.80 | 635,340 | -0.62(-1.16%) |
Oct 11, 2010 | 53.52 | 53.67 | 53.33 | 53.42 | 257,724 | -0.15(-0.28%) |
Oct 08, 2010 | 53.57 | 53.63 | 53.14 | 53.57 | 458,440 | -0.06(-0.11%) |
Oct 07, 2010 | 54.10 | 54.10 | 53.47 | 53.63 | 369,403 | -0.03(-0.06%) |
Oct 06, 2010 | 53.75 | 53.88 | 53.60 | 53.66 | 627,988 | -0.63(-1.17%) |
Oct 05, 2010 | 53.78 | 54.31 | 53.73 | 54.29 | 533,221 | +0.93(+1.75%) |
Oct 04, 2010 | 53.31 | 53.71 | 53.15 | 53.35 | 489,866 | -0.76(-1.41%) |