Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 51.84 | 52.15 | 51.61 | 52.12 | 2,676,402 | +0.20(+0.38%) |
Dec 30, 2010 | 52.00 | 52.10 | 51.70 | 51.92 | 2,933,299 | -0.03(-0.06%) |
Dec 29, 2010 | 51.92 | 52.08 | 51.61 | 51.96 | 3,136,303 | +0.15(+0.29%) |
Dec 28, 2010 | 51.76 | 51.92 | 51.38 | 51.80 | 3,306,596 | +0.09(+0.17%) |
Dec 27, 2010 | 51.70 | 51.84 | 51.38 | 51.72 | 3,190,761 | -0.25(-0.48%) |
Dec 23, 2010 | 51.56 | 52.01 | 51.38 | 51.96 | 4,170,822 | +0.36(+0.70%) |
Dec 22, 2010 | 51.48 | 52.03 | 51.13 | 51.60 | 6,580,537 | +0.34(+0.65%) |
Dec 21, 2010 | 50.81 | 51.40 | 50.54 | 51.27 | 6,374,120 | +0.73(+1.45%) |
Dec 20, 2010 | 51.71 | 51.73 | 50.18 | 50.53 | 12,140,373 | -1.41(-2.71%) |
Dec 17, 2010 | 51.83 | 52.14 | 51.40 | 51.94 | 11,123,666 | +0.50(+0.98%) |
Dec 16, 2010 | 51.38 | 51.80 | 50.89 | 51.44 | 6,471,724 | +0.13(+0.25%) |
Dec 15, 2010 | 51.35 | 51.67 | 51.19 | 51.31 | 4,300,402 | -0.20(-0.39%) |
Dec 14, 2010 | 51.00 | 52.00 | 50.86 | 51.51 | 7,892,043 | +0.56(+1.10%) |
Dec 13, 2010 | 51.30 | 51.42 | 50.82 | 50.95 | 6,039,417 | -0.30(-0.58%) |
Dec 10, 2010 | 51.62 | 51.73 | 51.09 | 51.25 | 6,888,522 | -0.36(-0.70%) |
Dec 09, 2010 | 52.40 | 52.40 | 51.44 | 51.60 | 6,495,756 | -0.46(-0.87%) |
Dec 08, 2010 | 52.87 | 53.16 | 51.85 | 52.06 | 6,548,030 | -0.84(-1.59%) |
Dec 07, 2010 | 53.55 | 53.83 | 52.72 | 52.90 | 5,933,938 | -0.29(-0.54%) |
Dec 06, 2010 | 53.04 | 53.48 | 52.69 | 53.19 | 4,325,590 | +0.04(+0.08%) |
Dec 03, 2010 | 53.18 | 53.26 | 52.68 | 53.15 | 4,203,667 | -0.04(-0.08%) |
Dec 02, 2010 | 52.41 | 53.35 | 52.36 | 53.19 | 5,969,802 | +0.69(+1.32%) |
Dec 01, 2010 | 51.64 | 52.55 | 51.53 | 52.49 | 9,385,666 | +1.56(+3.06%) |
Nov 30, 2010 | 50.90 | 51.29 | 50.69 | 50.93 | 7,285,323 | -0.47(-0.92%) |
Nov 29, 2010 | 51.38 | 51.68 | 50.67 | 51.41 | 5,490,024 | -0.35(-0.68%) |
Nov 26, 2010 | 51.99 | 52.28 | 51.65 | 51.76 | 2,855,561 | -0.49(-0.93%) |
Nov 24, 2010 | 51.42 | 52.24 | 52.24 | 52.24 | 7,794,959 | +1.45(+2.85%) |
Nov 23, 2010 | 50.66 | 51.21 | 50.40 | 50.80 | 8,222,823 | -0.34(-0.67%) |
Nov 22, 2010 | 50.33 | 51.25 | 50.16 | 51.14 | 7,406,117 | +0.35(+0.69%) |
Nov 19, 2010 | 51.54 | 51.71 | 50.63 | 50.79 | 11,048,546 | -0.81(-1.58%) |
Nov 18, 2010 | 50.60 | 51.69 | 50.10 | 51.60 | 14,496,456 | +1.69(+3.38%) |
Nov 17, 2010 | 50.06 | 50.33 | 49.66 | 49.92 | 10,233,002 | -0.22(-0.45%) |
Nov 16, 2010 | 50.60 | 50.60 | 49.39 | 50.14 | 12,055,785 | -0.46(-0.90%) |
Nov 15, 2010 | 50.60 | 51.20 | 50.02 | 50.60 | 13,727,686 | +0.21(+0.41%) |
Nov 12, 2010 | 51.92 | 52.12 | 50.33 | 50.39 | 20,935,536 | -1.82(-3.49%) |
Nov 11, 2010 | 53.15 | 53.27 | 51.95 | 52.21 | 12,557,073 | -1.36(-2.53%) |
Nov 10, 2010 | 54.06 | 54.06 | 53.35 | 53.57 | 13,136,671 | -1.74(-3.15%) |
Nov 09, 2010 | 56.13 | 56.35 | 54.98 | 55.31 | 5,724,356 | -0.77(-1.37%) |
Nov 08, 2010 | 55.96 | 56.24 | 55.71 | 56.08 | 5,221,495 | -0.85(-1.49%) |
Nov 05, 2010 | 56.59 | 57.23 | 56.31 | 56.92 | 4,539,554 | +0.34(+0.59%) |
Nov 04, 2010 | 55.91 | 57.17 | 55.73 | 56.59 | 7,209,168 | +1.53(+2.77%) |
Nov 03, 2010 | 55.64 | 55.69 | 54.34 | 55.06 | 5,854,032 | -0.34(-0.61%) |
Nov 02, 2010 | 56.25 | 56.35 | 54.62 | 55.40 | 7,971,803 | -0.56(-0.99%) |
Nov 01, 2010 | 56.14 | 57.07 | 55.50 | 55.95 | 4,187,694 | -0.13(-0.23%) |
Oct 29, 2010 | 56.49 | 56.73 | 55.86 | 56.08 | 4,033,510 | -0.50(-0.88%) |
Oct 28, 2010 | 56.61 | 56.99 | 55.85 | 56.58 | 5,198,041 | +0.33(+0.58%) |
Oct 27, 2010 | 56.26 | 56.45 | 55.34 | 56.26 | 4,809,224 | -0.64(-1.12%) |
Oct 25, 2010 | 56.91 | 57.55 | 56.74 | 56.89 | 6,040,362 | +0.32(+0.56%) |
Oct 22, 2010 | 56.67 | 56.87 | 56.06 | 56.57 | 3,857,580 | -0.19(-0.34%) |
Oct 21, 2010 | 56.85 | 57.07 | 56.03 | 56.76 | 5,828,568 | +0.11(+0.20%) |
Oct 20, 2010 | 55.57 | 57.11 | 55.23 | 56.65 | 10,161,994 | +1.83(+3.35%) |
Oct 19, 2010 | 55.23 | 55.54 | 54.26 | 54.82 | 5,659,859 | -0.94(-1.68%) |
Oct 18, 2010 | 55.72 | 56.41 | 55.60 | 55.76 | 6,087,119 | +0.10(+0.17%) |
Oct 15, 2010 | 57.04 | 57.08 | 55.61 | 55.66 | 7,106,627 | -0.99(-1.75%) |
Oct 14, 2010 | 56.95 | 57.16 | 56.25 | 56.65 | 4,839,149 | -0.09(-0.15%) |
Oct 13, 2010 | 56.15 | 57.30 | 56.10 | 56.74 | 7,606,356 | +0.99(+1.78%) |
Oct 12, 2010 | 55.70 | 56.05 | 54.71 | 55.75 | 5,518,942 | +0.18(+0.33%) |
Oct 11, 2010 | 55.18 | 55.77 | 54.96 | 55.57 | 4,369,862 | +0.60(+1.10%) |
Oct 08, 2010 | 54.96 | 55.34 | 54.10 | 54.96 | 4,201,612 | +0.61(+1.12%) |
Oct 07, 2010 | 54.76 | 54.89 | 53.83 | 54.35 | 7,721 | -0.10(-0.18%) |
Oct 06, 2010 | 54.47 | 55.09 | 54.31 | 54.45 | 5,944,193 | -0.02(-0.03%) |
Oct 05, 2010 | 53.21 | 54.76 | 53.21 | 54.46 | 59,452 | +1.80(+3.42%) |
Oct 04, 2010 | 52.85 | 53.90 | 52.29 | 52.66 | 5,131,173 | -0.40(-0.75%) |