Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 56.97 | 57.27 | 56.63 | 56.82 | 2,720,756 | -0.16(-0.28%) |
Dec 30, 2010 | 57.14 | 57.30 | 56.87 | 56.98 | 2,282,541 | -0.14(-0.25%) |
Dec 29, 2010 | 57.18 | 57.41 | 56.99 | 57.12 | 2,531,498 | +0.01(+0.02%) |
Dec 28, 2010 | 57.29 | 57.56 | 56.91 | 57.11 | 2,688,101 | -0.18(-0.31%) |
Dec 27, 2010 | 56.87 | 57.45 | 56.62 | 57.29 | 2,407,931 | +0.36(+0.62%) |
Dec 23, 2010 | 57.14 | 57.19 | 56.78 | 56.93 | 2,870,992 | -0.16(-0.29%) |
Dec 22, 2010 | 56.89 | 57.22 | 56.51 | 57.10 | 3,640,184 | +0.13(+0.22%) |
Dec 21, 2010 | 57.63 | 57.68 | 56.78 | 56.97 | 4,961,182 | -0.53(-0.93%) |
Dec 20, 2010 | 57.02 | 57.82 | 56.70 | 57.51 | 6,058,874 | +0.64(+1.12%) |
Dec 17, 2010 | 56.88 | 57.05 | 56.56 | 56.87 | 5,554,420 | -0.02(-0.03%) |
Dec 16, 2010 | 56.55 | 57.01 | 56.06 | 56.89 | 4,056,021 | +0.39(+0.69%) |
Dec 15, 2010 | 56.52 | 57.28 | 56.26 | 56.50 | 7,227,073 | -0.02(-0.04%) |
Dec 14, 2010 | 56.12 | 56.57 | 55.98 | 56.52 | 4,364,103 | +0.36(+0.63%) |
Dec 13, 2010 | 55.66 | 56.44 | 55.59 | 56.16 | 6,477,890 | +0.65(+1.16%) |
Dec 10, 2010 | 55.54 | 55.58 | 55.14 | 55.52 | 6,763,458 | +0.14(+0.25%) |
Dec 09, 2010 | 55.95 | 56.00 | 55.12 | 55.38 | 5,464,476 | -0.38(-0.67%) |
Dec 08, 2010 | 54.80 | 55.85 | 54.80 | 55.76 | 7,814,811 | +0.32(+0.58%) |
Dec 07, 2010 | 57.07 | 57.33 | 55.18 | 55.43 | 15,737,132 | -1.88(-3.27%) |
Dec 06, 2010 | 57.28 | 57.56 | 57.03 | 57.31 | 4,807,395 | +0.07(+0.12%) |
Dec 03, 2010 | 56.66 | 57.44 | 56.50 | 57.24 | 4,421,847 | +0.28(+0.50%) |
Dec 02, 2010 | 56.78 | 57.37 | 56.72 | 56.96 | 6,469,315 | +0.30(+0.53%) |
Dec 01, 2010 | 56.24 | 57.11 | 56.23 | 56.66 | 7,794,469 | +1.36(+2.46%) |
Nov 30, 2010 | 54.81 | 55.51 | 54.67 | 55.29 | 5,260,572 | -0.16(-0.28%) |
Nov 29, 2010 | 55.11 | 55.56 | 54.65 | 55.45 | 5,452,285 | -0.12(-0.21%) |
Nov 26, 2010 | 55.61 | 56.01 | 55.26 | 55.57 | 2,523,080 | -0.17(-0.31%) |
Nov 24, 2010 | 55.63 | 55.74 | 55.74 | 55.74 | 5,861,177 | +0.70(+1.28%) |
Nov 23, 2010 | 55.25 | 55.66 | 54.74 | 55.04 | 5,975,671 | -0.86(-1.54%) |
Nov 22, 2010 | 55.74 | 56.01 | 55.29 | 55.90 | 4,520,200 | -0.07(-0.13%) |
Nov 19, 2010 | 56.32 | 56.33 | 55.78 | 55.97 | 4,892,301 | -0.36(-0.63%) |
Nov 18, 2010 | 55.86 | 56.46 | 55.68 | 56.33 | 5,431,631 | +1.05(+1.91%) |
Nov 17, 2010 | 55.36 | 55.65 | 54.99 | 55.27 | 4,755,555 | +0.15(+0.28%) |
Nov 16, 2010 | 56.08 | 56.13 | 54.94 | 55.12 | 8,716,904 | -1.64(-2.89%) |
Nov 15, 2010 | 56.72 | 56.78 | 56.36 | 56.76 | 4,785,171 | +0.33(+0.59%) |
Nov 12, 2010 | 56.28 | 57.04 | 56.03 | 56.43 | 6,302,368 | -0.17(-0.30%) |
Nov 11, 2010 | 56.09 | 56.64 | 55.76 | 56.60 | 8,941,703 | +0.16(+0.29%) |
Nov 10, 2010 | 55.81 | 56.59 | 55.81 | 56.44 | 6,112,463 | +0.62(+1.11%) |
Nov 09, 2010 | 56.49 | 56.49 | 55.58 | 55.81 | 7,519,921 | -0.37(-0.65%) |
Nov 08, 2010 | 56.14 | 56.66 | 55.98 | 56.18 | 8,428,588 | -0.31(-0.56%) |
Nov 05, 2010 | 57.23 | 57.25 | 56.27 | 56.49 | 5,692,490 | -0.46(-0.80%) |
Nov 04, 2010 | 56.46 | 57.50 | 56.34 | 56.95 | 10,096,015 | +1.14(+2.04%) |
Nov 03, 2010 | 55.72 | 56.00 | 54.51 | 55.81 | 6,238,473 | +0.33(+0.59%) |
Nov 02, 2010 | 55.49 | 55.65 | 55.17 | 55.49 | 5,829,490 | +0.54(+0.98%) |
Nov 01, 2010 | 55.34 | 55.81 | 54.58 | 54.95 | 6,828,376 | -0.16(-0.28%) |
Oct 29, 2010 | 55.62 | 55.75 | 55.01 | 55.11 | 9,300,930 | -0.56(-1.00%) |
Oct 28, 2010 | 57.46 | 57.58 | 54.83 | 55.66 | 24,792,732 | -3.47(-5.86%) |
Oct 27, 2010 | 58.88 | 59.24 | 57.95 | 59.13 | 5,195,351 | -0.35(-0.58%) |
Oct 25, 2010 | 59.30 | 59.86 | 59.30 | 59.48 | 4,878,620 | +0.30(+0.51%) |
Oct 22, 2010 | 59.18 | 59.30 | 58.90 | 59.18 | 3,531,592 | -0.07(-0.12%) |
Oct 21, 2010 | 58.80 | 59.48 | 58.70 | 59.25 | 8,611,309 | +0.71(+1.21%) |
Oct 20, 2010 | 58.06 | 58.86 | 57.97 | 58.54 | 4,310,770 | +0.60(+1.04%) |
Oct 19, 2010 | 58.07 | 58.21 | 57.26 | 57.94 | 5,942,053 | -0.73(-1.24%) |
Oct 18, 2010 | 58.29 | 58.84 | 58.03 | 58.67 | 4,118,504 | +0.34(+0.58%) |
Oct 15, 2010 | 58.73 | 58.82 | 57.83 | 58.33 | 4,734,861 | +0.05(+0.08%) |
Oct 14, 2010 | 58.33 | 58.40 | 57.82 | 58.28 | 3,540,383 | -0.05(-0.08%) |
Oct 13, 2010 | 57.67 | 58.71 | 57.67 | 58.33 | 4,865,859 | +0.65(+1.12%) |
Oct 12, 2010 | 57.53 | 57.93 | 56.78 | 57.68 | 3,825,618 | -0.07(-0.11%) |
Oct 11, 2010 | 58.55 | 58.56 | 57.56 | 57.74 | 3,991,027 | -0.60(-1.02%) |
Oct 08, 2010 | 58.34 | 58.77 | 57.86 | 58.34 | 3,464,238 | +0.17(+0.29%) |
Oct 07, 2010 | 58.80 | 58.84 | 57.87 | 58.17 | 8,604 | -0.65(-1.10%) |
Oct 06, 2010 | 58.01 | 58.82 | 58.01 | 58.82 | 6,335,121 | +0.67(+1.16%) |
Oct 05, 2010 | 57.13 | 58.23 | 57.13 | 58.14 | 35,960 | +1.41(+2.49%) |
Oct 04, 2010 | 57.12 | 57.40 | 56.34 | 56.73 | 3,502,473 | -0.60(-1.05%) |