Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 58.40 | 59.49 | 58.40 | 58.82 | 283,605 | +0.49(+0.84%) |
Dec 30, 2010 | 58.90 | 58.94 | 58.31 | 58.33 | 584,726 | -0.95(-1.60%) |
Dec 29, 2010 | 59.22 | 59.47 | 59.13 | 59.28 | 310,305 | -0.08(-0.13%) |
Dec 28, 2010 | 59.43 | 59.61 | 59.15 | 59.36 | 372,928 | +0.41(+0.70%) |
Dec 27, 2010 | 58.50 | 58.95 | 58.44 | 58.95 | 233,280 | -0.04(-0.07%) |
Dec 23, 2010 | 58.83 | 58.99 | 58.50 | 58.99 | 239,580 | +0.12(+0.20%) |
Dec 22, 2010 | 58.76 | 59.15 | 58.74 | 58.87 | 474,595 | +0.38(+0.65%) |
Dec 21, 2010 | 58.40 | 58.66 | 58.28 | 58.49 | 482,514 | +0.64(+1.11%) |
Dec 20, 2010 | 57.90 | 57.97 | 57.63 | 57.85 | 432,566 | +0.15(+0.26%) |
Dec 17, 2010 | 58.05 | 58.16 | 57.63 | 57.70 | 230,823 | -0.24(-0.41%) |
Dec 16, 2010 | 57.56 | 57.99 | 57.36 | 57.94 | 386,356 | +0.79(+1.38%) |
Dec 15, 2010 | 57.90 | 58.07 | 57.15 | 57.15 | 392,472 | -0.99(-1.70%) |
Dec 14, 2010 | 57.85 | 58.50 | 57.85 | 58.14 | 669,876 | +0.56(+0.97%) |
Dec 13, 2010 | 57.33 | 57.85 | 57.25 | 57.58 | 561,120 | +0.78(+1.37%) |
Dec 10, 2010 | 56.35 | 56.82 | 56.33 | 56.80 | 264,433 | +0.37(+0.66%) |
Dec 09, 2010 | 56.50 | 56.54 | 56.17 | 56.43 | 275,954 | +0.15(+0.27%) |
Dec 08, 2010 | 56.11 | 56.42 | 55.84 | 56.28 | 296,313 | +0.46(+0.82%) |
Dec 07, 2010 | 56.61 | 56.69 | 55.77 | 55.82 | 521,152 | -0.24(-0.43%) |
Dec 06, 2010 | 56.10 | 56.21 | 55.72 | 56.06 | 375,094 | -0.64(-1.13%) |
Dec 03, 2010 | 56.45 | 56.75 | 56.21 | 56.70 | 414,808 | +0.63(+1.12%) |
Dec 02, 2010 | 55.32 | 56.15 | 55.32 | 56.07 | 367,070 | +1.04(+1.89%) |
Dec 01, 2010 | 54.75 | 55.20 | 54.63 | 55.03 | 848,309 | +0.30(+0.55%) |
Nov 30, 2010 | 54.78 | 55.05 | 54.54 | 54.73 | 962,915 | -1.36(-2.42%) |
Nov 29, 2010 | 56.00 | 56.12 | 55.50 | 56.09 | 384,868 | -0.44(-0.78%) |
Nov 26, 2010 | 56.36 | 56.69 | 56.35 | 56.53 | 184,719 | +0.73(+1.31%) |
Nov 24, 2010 | 55.39 | 55.80 | 55.80 | 55.80 | 587,872 | +0.83(+1.51%) |
Nov 23, 2010 | 55.45 | 55.58 | 54.71 | 54.97 | 683,211 | -1.10(-1.96%) |
Nov 22, 2010 | 56.08 | 56.25 | 55.72 | 56.07 | 351,017 | -0.22(-0.39%) |
Nov 19, 2010 | 55.80 | 56.29 | 55.37 | 56.29 | 426,172 | +0.51(+0.91%) |
Nov 18, 2010 | 55.95 | 56.18 | 55.65 | 55.78 | 611,383 | +0.82(+1.49%) |
Nov 17, 2010 | 54.73 | 55.14 | 54.73 | 54.96 | 376,899 | +0.13(+0.24%) |
Nov 16, 2010 | 55.77 | 55.80 | 54.65 | 54.83 | 437,268 | -1.06(-1.90%) |
Nov 15, 2010 | 56.24 | 56.37 | 55.80 | 55.89 | 377,057 | -0.15(-0.27%) |
Nov 12, 2010 | 56.12 | 56.40 | 55.80 | 56.04 | 280,184 | -0.24(-0.43%) |
Nov 11, 2010 | 56.67 | 56.80 | 56.00 | 56.28 | 936,788 | -0.39(-0.69%) |
Nov 10, 2010 | 56.80 | 56.95 | 56.33 | 56.67 | 441,089 | -0.28(-0.49%) |
Nov 09, 2010 | 58.01 | 58.11 | 56.80 | 56.95 | 569,562 | -0.72(-1.25%) |
Nov 08, 2010 | 58.00 | 58.20 | 57.54 | 57.67 | 540,527 | -0.58(-1.00%) |
Nov 05, 2010 | 57.97 | 58.30 | 57.90 | 58.25 | 521,979 | +0.21(+0.36%) |
Nov 04, 2010 | 57.34 | 58.10 | 57.20 | 58.04 | 427,088 | +1.88(+3.35%) |
Nov 03, 2010 | 55.41 | 56.16 | 55.25 | 56.16 | 413,582 | +0.72(+1.30%) |
Nov 02, 2010 | 55.00 | 55.56 | 55.00 | 55.44 | 555,254 | +1.04(+1.91%) |
Nov 01, 2010 | 54.57 | 54.64 | 54.05 | 54.40 | 438,483 | -0.45(-0.82%) |
Oct 29, 2010 | 54.55 | 54.87 | 54.47 | 54.85 | 609,617 | +0.30(+0.55%) |
Oct 28, 2010 | 54.55 | 54.64 | 54.44 | 54.55 | 995,407 | +0.73(+1.36%) |
Oct 27, 2010 | 54.00 | 54.00 | 53.51 | 53.82 | 428,409 | -0.96(-1.75%) |
Oct 25, 2010 | 54.81 | 54.95 | 54.57 | 54.78 | 657,159 | +0.91(+1.69%) |
Oct 22, 2010 | 54.65 | 54.65 | 53.82 | 53.87 | 622,649 | -1.35(-2.44%) |
Oct 21, 2010 | 54.71 | 55.22 | 54.71 | 55.22 | 967,340 | +1.15(+2.13%) |
Oct 20, 2010 | 53.80 | 54.38 | 53.80 | 54.07 | 656,977 | +0.67(+1.25%) |
Oct 19, 2010 | 53.40 | 54.53 | 53.15 | 53.40 | 533,850 | -1.25(-2.29%) |
Oct 18, 2010 | 54.35 | 54.65 | 54.35 | 54.65 | 1,015,624 | +0.14(+0.26%) |
Oct 15, 2010 | 54.80 | 54.80 | 54.30 | 54.51 | 999,525 | -0.35(-0.64%) |
Oct 14, 2010 | 55.05 | 55.07 | 54.65 | 54.86 | 804,944 | +0.17(+0.31%) |
Oct 13, 2010 | 55.06 | 55.07 | 54.55 | 54.69 | 1,052,849 | -0.03(-0.05%) |
Oct 12, 2010 | 54.60 | 55.00 | 54.45 | 54.72 | 1,048,741 | +0.59(+1.09%) |
Oct 11, 2010 | 54.40 | 54.40 | 54.00 | 54.13 | 542,278 | -0.35(-0.64%) |
Oct 08, 2010 | 54.45 | 54.73 | 54.41 | 54.48 | 611,191 | -0.29(-0.53%) |
Oct 07, 2010 | 55.01 | 55.07 | 54.35 | 54.77 | 535,414 | -0.03(-0.05%) |
Oct 06, 2010 | 54.67 | 54.90 | 54.50 | 54.80 | 586,726 | +0.42(+0.77%) |
Oct 05, 2010 | 53.66 | 54.57 | 53.66 | 54.38 | 519,416 | +0.78(+1.46%) |
Oct 04, 2010 | 53.51 | 53.65 | 53.40 | 53.60 | 263,911 | -0.18(-0.33%) |