Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 58.31 | 58.77 | 58.23 | 58.60 | 347,170 | +0.21(+0.36%) |
Dec 30, 2010 | 58.80 | 58.94 | 58.17 | 58.39 | 337,880 | -0.56(-0.95%) |
Dec 29, 2010 | 58.83 | 58.96 | 58.69 | 58.95 | 393,589 | +0.63(+1.09%) |
Dec 28, 2010 | 58.54 | 58.54 | 58.18 | 58.31 | 329,778 | +0.26(+0.45%) |
Dec 27, 2010 | 57.69 | 58.13 | 57.69 | 58.05 | 307,913 | +0.18(+0.31%) |
Dec 23, 2010 | 58.13 | 58.16 | 57.72 | 57.87 | 267,388 | -0.02(-0.04%) |
Dec 22, 2010 | 57.79 | 58.04 | 57.79 | 57.90 | 261,028 | -0.24(-0.41%) |
Dec 21, 2010 | 57.75 | 58.22 | 57.60 | 58.13 | 509,477 | +0.58(+1.01%) |
Dec 20, 2010 | 57.69 | 57.86 | 57.47 | 57.55 | 406,412 | -0.19(-0.32%) |
Dec 17, 2010 | 57.71 | 57.94 | 57.57 | 57.74 | 382,263 | -0.61(-1.05%) |
Dec 16, 2010 | 58.13 | 58.45 | 57.88 | 58.35 | 256,596 | +0.12(+0.20%) |
Dec 15, 2010 | 58.19 | 58.63 | 58.09 | 58.23 | 437,928 | +0.07(+0.13%) |
Dec 14, 2010 | 58.20 | 58.48 | 58.03 | 58.16 | 445,231 | +0.04(+0.08%) |
Dec 13, 2010 | 58.01 | 58.30 | 57.76 | 58.11 | 546,567 | +0.54(+0.93%) |
Dec 10, 2010 | 57.50 | 57.75 | 57.26 | 57.57 | 528,064 | -0.53(-0.91%) |
Dec 09, 2010 | 58.40 | 58.40 | 57.84 | 58.10 | 474,534 | -0.29(-0.50%) |
Dec 08, 2010 | 58.63 | 58.72 | 57.95 | 58.39 | 488,016 | -0.23(-0.39%) |
Dec 07, 2010 | 59.10 | 59.20 | 58.54 | 58.63 | 697,460 | -0.35(-0.59%) |
Dec 06, 2010 | 58.87 | 59.10 | 58.73 | 58.98 | 383,993 | +0.07(+0.11%) |
Dec 03, 2010 | 58.50 | 59.06 | 58.44 | 58.91 | 878,738 | +0.02(+0.04%) |
Dec 02, 2010 | 58.39 | 59.22 | 58.38 | 58.89 | 784,545 | -0.42(-0.70%) |
Dec 01, 2010 | 58.92 | 59.48 | 58.89 | 59.30 | 1,568,785 | +1.41(+2.43%) |
Nov 30, 2010 | 57.34 | 58.12 | 57.05 | 57.90 | 741,245 | -0.42(-0.72%) |
Nov 29, 2010 | 57.95 | 58.41 | 57.40 | 58.31 | 724,650 | -0.08(-0.14%) |
Nov 26, 2010 | 58.19 | 58.47 | 58.17 | 58.39 | 420,875 | -0.42(-0.72%) |
Nov 24, 2010 | 58.48 | 58.82 | 58.82 | 58.82 | 877,572 | +1.12(+1.94%) |
Nov 23, 2010 | 57.69 | 58.39 | 57.44 | 57.70 | 841,435 | -0.77(-1.33%) |
Nov 22, 2010 | 58.39 | 58.63 | 57.97 | 58.48 | 868,208 | +0.00(+0.00%) |
Nov 19, 2010 | 58.16 | 58.48 | 57.72 | 58.48 | 1,285,109 | +0.88(+1.53%) |
Nov 18, 2010 | 57.65 | 57.76 | 57.25 | 57.60 | 1,327,189 | +1.07(+1.90%) |
Nov 17, 2010 | 56.52 | 56.77 | 56.32 | 56.52 | 893,510 | +0.69(+1.23%) |
Nov 16, 2010 | 56.36 | 56.38 | 55.70 | 55.84 | 1,120,494 | -0.95(-1.67%) |
Nov 15, 2010 | 56.84 | 56.91 | 56.38 | 56.78 | 831,385 | +0.51(+0.91%) |
Nov 12, 2010 | 56.29 | 56.93 | 56.10 | 56.27 | 1,498,146 | +0.19(+0.35%) |
Nov 11, 2010 | 56.08 | 56.15 | 55.78 | 56.08 | 916,672 | +0.19(+0.33%) |
Nov 10, 2010 | 55.32 | 56.12 | 55.15 | 55.89 | 1,754,323 | +1.42(+2.60%) |
Nov 09, 2010 | 55.15 | 55.41 | 54.23 | 54.47 | 1,181,952 | -0.48(-0.87%) |
Nov 08, 2010 | 54.85 | 55.01 | 54.48 | 54.95 | 1,208,838 | +0.82(+1.51%) |
Nov 05, 2010 | 55.02 | 55.09 | 53.92 | 54.13 | 1,366,060 | -0.07(-0.12%) |
Nov 04, 2010 | 53.62 | 54.27 | 53.37 | 54.20 | 2,522,383 | +1.51(+2.86%) |
Nov 03, 2010 | 52.34 | 52.69 | 51.98 | 52.69 | 588,160 | +0.36(+0.68%) |
Nov 02, 2010 | 52.43 | 52.72 | 52.31 | 52.34 | 717,684 | +0.45(+0.86%) |
Nov 01, 2010 | 52.24 | 52.24 | 51.66 | 51.89 | 933,462 | -0.89(-1.68%) |
Oct 29, 2010 | 52.84 | 52.93 | 52.63 | 52.78 | 318,078 | -0.23(-0.44%) |
Oct 28, 2010 | 52.88 | 53.05 | 52.55 | 53.01 | 716,884 | +0.16(+0.31%) |
Oct 27, 2010 | 52.94 | 53.19 | 52.38 | 52.84 | 1,805,975 | -0.34(-0.63%) |
Oct 25, 2010 | 53.43 | 53.64 | 52.98 | 53.18 | 605,064 | -0.25(-0.47%) |
Oct 22, 2010 | 53.41 | 53.75 | 53.25 | 53.43 | 561,123 | +0.06(+0.11%) |
Oct 21, 2010 | 53.25 | 53.63 | 53.08 | 53.37 | 590,488 | -0.05(-0.10%) |
Oct 20, 2010 | 52.98 | 53.49 | 52.98 | 53.42 | 821,564 | +0.25(+0.48%) |
Oct 19, 2010 | 53.36 | 53.66 | 52.93 | 53.17 | 715,700 | -0.92(-1.69%) |
Oct 18, 2010 | 53.66 | 54.15 | 53.66 | 54.09 | 472,590 | +0.80(+1.50%) |
Oct 15, 2010 | 53.36 | 53.67 | 52.95 | 53.29 | 1,335,417 | -0.64(-1.19%) |
Oct 14, 2010 | 53.39 | 53.97 | 53.12 | 53.93 | 1,440,429 | +1.54(+2.94%) |
Oct 13, 2010 | 52.20 | 52.71 | 52.11 | 52.39 | 648,243 | +0.19(+0.36%) |
Oct 12, 2010 | 52.15 | 52.38 | 51.90 | 52.20 | 642,585 | -0.61(-1.16%) |
Oct 11, 2010 | 52.92 | 53.07 | 52.73 | 52.81 | 260,663 | -0.15(-0.28%) |
Oct 08, 2010 | 52.96 | 53.02 | 52.54 | 52.96 | 463,667 | -0.06(-0.11%) |
Oct 07, 2010 | 53.49 | 53.49 | 52.87 | 53.02 | 373,615 | -0.03(-0.06%) |
Oct 06, 2010 | 53.15 | 53.27 | 52.99 | 53.05 | 635,149 | -0.63(-1.17%) |
Oct 05, 2010 | 53.17 | 53.70 | 53.13 | 53.68 | 539,301 | +0.92(+1.75%) |
Oct 04, 2010 | 52.71 | 53.10 | 52.55 | 52.75 | 495,452 | -0.75(-1.41%) |