Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 56.48 | 56.76 | 56.39 | 56.50 | 130,161 | -0.04(-0.07%) |
Dec 30, 2010 | 55.96 | 57.09 | 55.84 | 56.54 | 243,761 | +0.78(+1.40%) |
Dec 29, 2010 | 55.75 | 56.11 | 55.66 | 55.76 | 134,199 | +0.00(+0.00%) |
Dec 28, 2010 | 55.06 | 55.76 | 55.06 | 55.76 | 196,477 | +0.53(+0.96%) |
Dec 27, 2010 | 54.96 | 55.36 | 54.84 | 55.23 | 138,852 | -0.05(-0.09%) |
Dec 23, 2010 | 55.37 | 55.84 | 55.00 | 55.28 | 164,070 | -0.13(-0.23%) |
Dec 22, 2010 | 54.85 | 56.46 | 54.69 | 55.41 | 520,650 | +0.83(+1.52%) |
Dec 21, 2010 | 53.76 | 54.64 | 53.41 | 54.58 | 292,626 | +0.94(+1.75%) |
Dec 20, 2010 | 53.52 | 54.01 | 52.84 | 53.64 | 346,911 | +0.02(+0.04%) |
Dec 17, 2010 | 54.30 | 54.34 | 53.62 | 53.62 | 327,768 | -0.58(-1.07%) |
Dec 16, 2010 | 54.27 | 54.53 | 53.60 | 54.20 | 285,736 | -0.22(-0.40%) |
Dec 15, 2010 | 55.19 | 55.42 | 54.05 | 54.42 | 345,122 | -0.90(-1.63%) |
Dec 14, 2010 | 55.30 | 55.78 | 55.19 | 55.32 | 250,120 | -0.07(-0.13%) |
Dec 13, 2010 | 55.39 | 55.58 | 55.19 | 55.39 | 410,357 | -0.01(-0.02%) |
Dec 10, 2010 | 55.22 | 55.53 | 55.17 | 55.40 | 314,972 | +0.12(+0.22%) |
Dec 09, 2010 | 55.48 | 55.48 | 54.87 | 55.28 | 217,875 | +0.29(+0.53%) |
Dec 08, 2010 | 55.35 | 55.57 | 54.96 | 54.99 | 263,839 | -0.43(-0.78%) |
Dec 07, 2010 | 55.85 | 56.09 | 55.29 | 55.42 | 306,362 | -0.03(-0.05%) |
Dec 06, 2010 | 55.32 | 55.56 | 55.21 | 55.45 | 266,411 | +0.13(+0.23%) |
Dec 03, 2010 | 55.94 | 55.94 | 55.19 | 55.32 | 252,843 | -0.66(-1.18%) |
Dec 02, 2010 | 56.15 | 56.22 | 55.50 | 55.98 | 323,874 | -0.24(-0.43%) |
Dec 01, 2010 | 56.47 | 56.49 | 56.01 | 56.22 | 209,555 | +0.22(+0.39%) |
Nov 30, 2010 | 55.71 | 56.21 | 55.71 | 56.00 | 376,376 | -0.05(-0.09%) |
Nov 29, 2010 | 55.77 | 56.07 | 55.70 | 56.05 | 176,080 | -0.04(-0.07%) |
Nov 26, 2010 | 55.96 | 56.28 | 55.78 | 56.09 | 56,751 | -0.25(-0.44%) |
Nov 24, 2010 | 56.04 | 56.34 | 56.34 | 56.34 | 216,314 | +0.22(+0.39%) |
Nov 23, 2010 | 55.57 | 56.12 | 55.39 | 56.12 | 320,641 | +0.07(+0.12%) |
Nov 22, 2010 | 55.98 | 56.20 | 55.53 | 56.05 | 255,347 | +0.05(+0.09%) |
Nov 19, 2010 | 55.50 | 56.00 | 55.35 | 56.00 | 186,484 | +0.29(+0.52%) |
Nov 18, 2010 | 56.09 | 56.09 | 55.42 | 55.71 | 239,071 | +0.25(+0.45%) |
Nov 17, 2010 | 55.07 | 55.61 | 55.00 | 55.46 | 238,227 | +0.15(+0.27%) |
Nov 16, 2010 | 57.05 | 57.05 | 54.78 | 55.31 | 387,775 | -0.98(-1.74%) |
Nov 15, 2010 | 56.29 | 57.43 | 55.96 | 56.29 | 269,781 | +0.30(+0.54%) |
Nov 12, 2010 | 56.36 | 56.55 | 55.76 | 55.99 | 203,784 | -0.58(-1.03%) |
Nov 11, 2010 | 56.55 | 56.84 | 56.38 | 56.57 | 158,833 | -0.12(-0.21%) |
Nov 10, 2010 | 56.55 | 56.85 | 55.76 | 56.69 | 295,380 | -0.16(-0.28%) |
Nov 09, 2010 | 55.72 | 56.85 | 55.72 | 56.85 | 419,752 | +1.18(+2.12%) |
Nov 08, 2010 | 55.89 | 55.93 | 55.34 | 55.67 | 295,865 | -0.35(-0.62%) |
Nov 05, 2010 | 55.15 | 56.03 | 55.03 | 56.02 | 396,539 | +0.95(+1.73%) |
Nov 04, 2010 | 54.75 | 55.49 | 54.75 | 55.07 | 343,840 | +0.68(+1.25%) |
Nov 03, 2010 | 54.84 | 55.14 | 54.14 | 54.39 | 354,956 | -0.93(-1.68%) |
Nov 02, 2010 | 54.50 | 55.45 | 54.01 | 55.32 | 370,088 | +0.76(+1.39%) |
Nov 01, 2010 | 54.10 | 54.56 | 54.01 | 54.56 | 441,955 | +0.57(+1.06%) |
Oct 29, 2010 | 53.41 | 54.00 | 53.32 | 53.99 | 296,863 | +0.58(+1.09%) |
Oct 28, 2010 | 53.89 | 53.89 | 53.19 | 53.41 | 184,156 | +0.25(+0.47%) |
Oct 27, 2010 | 53.16 | 53.49 | 52.66 | 53.16 | 157,263 | +0.46(+0.87%) |
Oct 25, 2010 | 53.00 | 53.23 | 52.65 | 52.70 | 298,024 | -0.30(-0.57%) |
Oct 22, 2010 | 52.91 | 53.00 | 52.65 | 53.00 | 147,849 | +0.18(+0.34%) |
Oct 21, 2010 | 53.19 | 53.24 | 52.53 | 52.82 | 224,663 | -0.05(-0.09%) |
Oct 20, 2010 | 52.27 | 52.95 | 52.27 | 52.87 | 275,335 | +0.83(+1.59%) |
Oct 19, 2010 | 52.29 | 52.69 | 51.86 | 52.04 | 335,676 | -0.52(-0.99%) |
Oct 18, 2010 | 52.84 | 52.86 | 52.26 | 52.56 | 316,790 | -0.30(-0.57%) |
Oct 15, 2010 | 53.00 | 53.30 | 52.45 | 52.86 | 349,696 | -0.14(-0.26%) |
Oct 14, 2010 | 53.60 | 53.60 | 52.76 | 53.00 | 303,842 | -0.47(-0.88%) |
Oct 13, 2010 | 53.10 | 53.58 | 53.10 | 53.47 | 256,547 | +0.37(+0.70%) |
Oct 12, 2010 | 53.00 | 53.10 | 52.67 | 53.10 | 232,937 | +0.10(+0.19%) |
Oct 11, 2010 | 52.81 | 53.20 | 52.59 | 53.00 | 250,281 | +0.19(+0.36%) |
Oct 08, 2010 | 52.81 | 53.04 | 52.50 | 52.81 | 364,796 | -0.12(-0.23%) |
Oct 07, 2010 | 52.16 | 52.93 | 51.80 | 52.93 | 393,404 | +0.85(+1.63%) |
Oct 06, 2010 | 52.05 | 52.25 | 51.82 | 52.08 | 203,128 | +0.21(+0.40%) |
Oct 05, 2010 | 52.14 | 52.16 | 51.83 | 51.87 | 289,563 | -0.11(-0.21%) |
Oct 04, 2010 | 52.00 | 52.01 | 51.61 | 51.98 | 202,535 | +0.01(+0.02%) |