Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 55.07 | 55.27 | 54.24 | 54.25 | 352,665 | -0.99(-1.79%) |
Dec 30, 2010 | 55.21 | 55.90 | 55.19 | 55.24 | 146,351 | -0.23(-0.41%) |
Dec 29, 2010 | 55.45 | 55.73 | 55.30 | 55.46 | 281,949 | -0.01(-0.02%) |
Dec 28, 2010 | 55.97 | 55.97 | 55.44 | 55.47 | 214,712 | -0.35(-0.62%) |
Dec 27, 2010 | 55.39 | 55.88 | 55.24 | 55.82 | 280,314 | +0.26(+0.47%) |
Dec 23, 2010 | 56.01 | 56.08 | 55.48 | 55.56 | 236,302 | -0.44(-0.79%) |
Dec 22, 2010 | 56.20 | 56.53 | 55.78 | 56.00 | 365,130 | -0.20(-0.35%) |
Dec 21, 2010 | 56.10 | 56.35 | 56.07 | 56.20 | 202,845 | +0.28(+0.50%) |
Dec 20, 2010 | 56.28 | 56.28 | 55.78 | 55.91 | 277,051 | -0.27(-0.49%) |
Dec 17, 2010 | 55.44 | 56.56 | 55.24 | 56.19 | 845,370 | +0.84(+1.51%) |
Dec 16, 2010 | 55.42 | 56.00 | 55.34 | 55.35 | 679,615 | +0.05(+0.08%) |
Dec 15, 2010 | 55.73 | 56.25 | 55.18 | 55.30 | 481,977 | -0.56(-1.01%) |
Dec 14, 2010 | 56.18 | 56.27 | 55.78 | 55.87 | 272,807 | -0.10(-0.18%) |
Dec 13, 2010 | 56.77 | 56.95 | 55.84 | 55.97 | 329,379 | -0.55(-0.98%) |
Dec 10, 2010 | 55.44 | 56.67 | 55.21 | 56.53 | 212,631 | +1.28(+2.32%) |
Dec 09, 2010 | 55.36 | 55.57 | 55.06 | 55.25 | 317,249 | +0.34(+0.62%) |
Dec 08, 2010 | 55.94 | 56.02 | 54.88 | 54.91 | 435,316 | -1.11(-1.98%) |
Dec 07, 2010 | 55.58 | 56.56 | 55.58 | 56.02 | 521,339 | +0.89(+1.62%) |
Dec 06, 2010 | 53.71 | 55.43 | 53.71 | 55.12 | 376,822 | +1.31(+2.43%) |
Dec 03, 2010 | 52.94 | 53.95 | 52.85 | 53.82 | 350,009 | +0.61(+1.15%) |
Dec 02, 2010 | 53.21 | 53.46 | 52.73 | 53.20 | 687,045 | +0.09(+0.18%) |
Dec 01, 2010 | 51.56 | 54.04 | 51.56 | 53.11 | 640,827 | +2.45(+4.83%) |
Nov 30, 2010 | 49.78 | 51.08 | 49.72 | 50.66 | 449,103 | +0.37(+0.73%) |
Nov 29, 2010 | 49.83 | 50.44 | 49.19 | 50.30 | 248,631 | +0.08(+0.15%) |
Nov 26, 2010 | 50.35 | 50.82 | 50.03 | 50.22 | 67,104 | -0.44(-0.87%) |
Nov 24, 2010 | 49.26 | 50.66 | 50.66 | 50.66 | 185,344 | +1.82(+3.74%) |
Nov 23, 2010 | 49.01 | 49.01 | 48.20 | 48.84 | 248,288 | -0.80(-1.61%) |
Nov 22, 2010 | 49.49 | 49.75 | 48.52 | 49.64 | 224,453 | -0.06(-0.11%) |
Nov 19, 2010 | 49.16 | 49.84 | 49.08 | 49.70 | 290,051 | +0.52(+1.05%) |
Nov 18, 2010 | 48.96 | 49.72 | 48.42 | 49.18 | 402,148 | +0.76(+1.57%) |
Nov 17, 2010 | 48.64 | 48.73 | 48.15 | 48.42 | 241,475 | -0.17(-0.35%) |
Nov 16, 2010 | 49.04 | 49.20 | 48.20 | 48.59 | 333,422 | -0.91(-1.84%) |
Nov 15, 2010 | 49.93 | 50.31 | 49.45 | 49.50 | 239,587 | -0.26(-0.53%) |
Nov 12, 2010 | 49.96 | 50.73 | 49.65 | 49.76 | 449,621 | -0.56(-1.12%) |
Nov 11, 2010 | 50.18 | 50.57 | 49.67 | 50.33 | 817,958 | -0.32(-0.63%) |
Nov 10, 2010 | 49.87 | 50.65 | 49.19 | 50.65 | 506,102 | +0.81(+1.62%) |
Nov 09, 2010 | 50.26 | 50.27 | 49.44 | 49.84 | 344,642 | -0.37(-0.73%) |
Nov 08, 2010 | 49.97 | 50.23 | 49.58 | 50.20 | 288,020 | -0.12(-0.24%) |
Nov 05, 2010 | 49.60 | 50.41 | 49.36 | 50.33 | 483,926 | +0.72(+1.46%) |
Nov 04, 2010 | 48.92 | 49.60 | 48.82 | 49.60 | 438,451 | +1.36(+2.83%) |
Nov 03, 2010 | 47.99 | 48.25 | 47.27 | 48.24 | 253,913 | +0.28(+0.59%) |
Nov 02, 2010 | 47.92 | 48.14 | 47.49 | 47.96 | 371,975 | +0.74(+1.57%) |
Nov 01, 2010 | 47.48 | 48.05 | 46.83 | 47.21 | 312,377 | +0.11(+0.24%) |
Oct 29, 2010 | 46.85 | 47.39 | 46.85 | 47.10 | 302,365 | +0.14(+0.30%) |
Oct 28, 2010 | 47.09 | 47.47 | 46.48 | 46.96 | 379,089 | +0.24(+0.52%) |
Oct 27, 2010 | 46.95 | 47.04 | 46.21 | 46.71 | 358,883 | -0.85(-1.78%) |
Oct 25, 2010 | 47.78 | 48.30 | 47.45 | 47.56 | 297,818 | +0.03(+0.06%) |
Oct 22, 2010 | 47.81 | 47.90 | 47.47 | 47.53 | 296,090 | -0.25(-0.53%) |
Oct 21, 2010 | 46.99 | 47.93 | 46.95 | 47.79 | 1,179,546 | +1.13(+2.42%) |
Oct 20, 2010 | 46.17 | 46.74 | 45.78 | 46.66 | 383,101 | +0.74(+1.62%) |
Oct 19, 2010 | 46.05 | 46.75 | 45.56 | 45.91 | 534,827 | -0.41(-0.89%) |
Oct 18, 2010 | 46.01 | 46.38 | 45.77 | 46.33 | 213,533 | +0.25(+0.55%) |
Oct 15, 2010 | 46.56 | 46.78 | 45.55 | 46.07 | 543,650 | -0.12(-0.26%) |
Oct 14, 2010 | 46.17 | 46.54 | 45.53 | 46.20 | 547,921 | -0.57(-1.23%) |
Oct 13, 2010 | 46.15 | 47.16 | 46.09 | 46.77 | 621,862 | +0.84(+1.82%) |
Oct 12, 2010 | 45.36 | 46.31 | 45.14 | 45.93 | 488,259 | +0.33(+0.72%) |
Oct 11, 2010 | 44.85 | 45.88 | 44.76 | 45.60 | 512,097 | +0.54(+1.21%) |
Oct 08, 2010 | 45.06 | 45.36 | 44.58 | 45.06 | 541,860 | +0.28(+0.63%) |
Oct 07, 2010 | 44.65 | 45.03 | 43.85 | 44.78 | 917 | -0.23(-0.52%) |
Oct 06, 2010 | 43.29 | 45.62 | 43.29 | 45.01 | 1,993,549 | +3.30(+7.92%) |
Oct 05, 2010 | 41.28 | 42.21 | 40.88 | 41.71 | 888,505 | +0.62(+1.51%) |
Oct 04, 2010 | 41.62 | 42.08 | 40.59 | 41.09 | 397,292 | -0.89(-2.12%) |