Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 52.51 | 52.93 | 52.44 | 52.82 | 279,059 | +0.33(+0.62%) |
Dec 30, 2010 | 52.73 | 52.83 | 52.37 | 52.49 | 601,854 | -0.61(-1.15%) |
Dec 29, 2010 | 52.97 | 53.21 | 52.94 | 53.10 | 947,691 | +0.28(+0.54%) |
Dec 28, 2010 | 53.15 | 53.15 | 52.63 | 52.82 | 339,141 | -0.14(-0.27%) |
Dec 27, 2010 | 53.27 | 53.27 | 52.62 | 52.96 | 286,777 | -0.23(-0.44%) |
Dec 23, 2010 | 53.06 | 53.26 | 53.02 | 53.20 | 290,393 | +0.14(+0.27%) |
Dec 22, 2010 | 52.58 | 53.20 | 52.51 | 53.05 | 678,116 | +0.15(+0.28%) |
Dec 21, 2010 | 52.71 | 52.90 | 52.62 | 52.90 | 492,922 | +0.09(+0.17%) |
Dec 20, 2010 | 52.92 | 52.92 | 52.28 | 52.81 | 640,154 | +0.78(+1.50%) |
Dec 17, 2010 | 52.34 | 52.39 | 51.92 | 52.03 | 454,299 | -0.45(-0.87%) |
Dec 16, 2010 | 52.58 | 52.65 | 52.17 | 52.49 | 602,961 | +0.72(+1.40%) |
Dec 15, 2010 | 51.70 | 52.09 | 51.70 | 51.76 | 593,254 | -0.72(-1.37%) |
Dec 14, 2010 | 52.41 | 52.56 | 52.26 | 52.48 | 824,643 | -0.16(-0.31%) |
Dec 13, 2010 | 52.55 | 52.89 | 52.54 | 52.64 | 1,616,213 | -0.11(-0.22%) |
Dec 10, 2010 | 52.87 | 52.89 | 52.24 | 52.76 | 726,918 | +0.53(+1.01%) |
Dec 09, 2010 | 52.06 | 52.31 | 51.94 | 52.23 | 1,257,737 | +0.39(+0.75%) |
Dec 08, 2010 | 52.02 | 52.27 | 51.68 | 51.84 | 1,093,006 | +0.60(+1.18%) |
Dec 07, 2010 | 51.45 | 51.59 | 51.16 | 51.23 | 513,394 | +0.13(+0.25%) |
Dec 06, 2010 | 51.04 | 51.23 | 50.90 | 51.11 | 659,630 | -0.53(-1.03%) |
Dec 03, 2010 | 51.31 | 51.65 | 51.11 | 51.64 | 701,302 | +0.42(+0.82%) |
Dec 02, 2010 | 50.71 | 51.41 | 50.66 | 51.22 | 1,397,661 | +0.19(+0.38%) |
Dec 01, 2010 | 50.75 | 51.22 | 50.59 | 51.03 | 1,125,071 | +0.11(+0.21%) |
Nov 30, 2010 | 50.59 | 51.23 | 50.53 | 50.92 | 1,048,059 | -0.42(-0.82%) |
Nov 29, 2010 | 51.44 | 51.53 | 50.84 | 51.34 | 903,472 | -0.96(-1.83%) |
Nov 26, 2010 | 52.17 | 52.52 | 52.14 | 52.30 | 269,553 | -0.56(-1.06%) |
Nov 24, 2010 | 52.64 | 52.86 | 52.86 | 52.86 | 798,454 | +0.43(+0.83%) |
Nov 23, 2010 | 53.08 | 53.10 | 52.26 | 52.43 | 904,160 | -1.45(-2.69%) |
Nov 22, 2010 | 53.69 | 53.98 | 53.32 | 53.88 | 635,745 | -0.19(-0.35%) |
Nov 19, 2010 | 53.84 | 54.08 | 53.52 | 54.07 | 727,384 | -0.02(-0.04%) |
Nov 18, 2010 | 53.89 | 54.27 | 53.77 | 54.09 | 861,126 | +1.60(+3.05%) |
Nov 17, 2010 | 52.61 | 52.82 | 52.42 | 52.49 | 489,320 | +0.28(+0.53%) |
Nov 16, 2010 | 52.88 | 53.02 | 52.01 | 52.22 | 727,319 | -0.84(-1.58%) |
Nov 15, 2010 | 53.14 | 53.42 | 52.99 | 53.05 | 636,271 | +0.20(+0.38%) |
Nov 12, 2010 | 52.87 | 53.14 | 52.62 | 52.85 | 569,547 | +0.12(+0.23%) |
Nov 11, 2010 | 52.85 | 52.96 | 52.60 | 52.73 | 702,154 | -0.06(-0.12%) |
Nov 10, 2010 | 52.68 | 52.88 | 52.10 | 52.80 | 540,196 | +0.33(+0.64%) |
Nov 09, 2010 | 53.19 | 53.34 | 52.32 | 52.46 | 701,759 | -0.78(-1.47%) |
Nov 08, 2010 | 53.03 | 53.39 | 53.00 | 53.25 | 433,566 | -0.25(-0.46%) |
Nov 05, 2010 | 53.76 | 53.81 | 53.26 | 53.49 | 1,048,574 | -0.46(-0.86%) |
Nov 04, 2010 | 54.06 | 54.18 | 53.81 | 53.96 | 912,042 | +0.80(+1.50%) |
Nov 03, 2010 | 53.46 | 53.53 | 52.70 | 53.16 | 1,070,728 | +0.18(+0.34%) |
Nov 02, 2010 | 53.34 | 53.37 | 52.93 | 52.98 | 835,355 | +0.29(+0.55%) |
Nov 01, 2010 | 52.75 | 52.87 | 52.50 | 52.69 | 1,085,867 | +0.11(+0.20%) |
Oct 29, 2010 | 52.74 | 52.75 | 52.26 | 52.58 | 605,976 | +0.14(+0.27%) |
Oct 28, 2010 | 52.51 | 52.69 | 52.24 | 52.44 | 887,242 | +0.60(+1.15%) |
Oct 27, 2010 | 52.36 | 52.44 | 51.48 | 51.85 | 986,757 | -0.88(-1.67%) |
Oct 25, 2010 | 53.40 | 53.47 | 52.68 | 52.73 | 1,228,829 | +0.33(+0.62%) |
Oct 22, 2010 | 52.97 | 53.01 | 52.31 | 52.40 | 598,955 | -0.37(-0.70%) |
Oct 21, 2010 | 53.56 | 53.56 | 52.55 | 52.77 | 1,561,010 | +0.78(+1.50%) |
Oct 20, 2010 | 51.80 | 52.44 | 51.75 | 51.99 | 1,180,774 | +0.28(+0.55%) |
Oct 19, 2010 | 51.71 | 52.32 | 51.52 | 51.70 | 882,069 | +0.26(+0.50%) |
Oct 18, 2010 | 51.16 | 51.56 | 51.08 | 51.45 | 397,027 | +0.20(+0.39%) |
Oct 15, 2010 | 51.63 | 51.70 | 50.89 | 51.25 | 617,439 | -0.35(-0.67%) |
Oct 14, 2010 | 51.65 | 51.89 | 51.45 | 51.60 | 886,111 | +0.31(+0.60%) |
Oct 13, 2010 | 51.12 | 51.57 | 50.97 | 51.29 | 702,187 | +0.85(+1.68%) |
Oct 12, 2010 | 50.92 | 50.96 | 50.20 | 50.45 | 621,538 | +0.04(+0.07%) |
Oct 11, 2010 | 50.35 | 50.59 | 50.26 | 50.41 | 349,159 | +0.10(+0.20%) |
Oct 08, 2010 | 50.31 | 50.37 | 49.92 | 50.31 | 375,427 | +0.32(+0.64%) |
Oct 07, 2010 | 50.50 | 50.50 | 49.88 | 49.99 | 468,342 | +0.17(+0.34%) |
Oct 06, 2010 | 49.93 | 50.10 | 49.70 | 49.82 | 418,480 | -0.09(-0.17%) |
Oct 05, 2010 | 49.48 | 50.07 | 49.45 | 49.91 | 391,761 | +0.64(+1.30%) |
Oct 04, 2010 | 49.56 | 49.63 | 49.05 | 49.27 | 405,585 | -0.54(-1.08%) |