Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 54.48 | 54.66 | 54.21 | 54.42 | 91,685 | -0.05(-0.09%) |
Dec 30, 2010 | 54.77 | 54.77 | 54.03 | 54.47 | 93,923 | -0.09(-0.16%) |
Dec 29, 2010 | 53.66 | 55.19 | 53.46 | 54.56 | 196,489 | +1.10(+2.06%) |
Dec 28, 2010 | 51.82 | 54.15 | 50.90 | 53.46 | 137,075 | +1.53(+2.95%) |
Dec 27, 2010 | 52.06 | 52.06 | 50.44 | 51.93 | 131,491 | -0.18(-0.35%) |
Dec 23, 2010 | 53.96 | 53.96 | 52.04 | 52.11 | 199,797 | -1.85(-3.43%) |
Dec 22, 2010 | 55.01 | 55.14 | 51.74 | 53.96 | 324,757 | -1.18(-2.14%) |
Dec 21, 2010 | 56.10 | 56.25 | 54.85 | 55.14 | 129,216 | -0.86(-1.54%) |
Dec 20, 2010 | 54.77 | 56.10 | 54.77 | 56.00 | 261,126 | +1.05(+1.91%) |
Dec 17, 2010 | 54.50 | 55.05 | 53.83 | 54.95 | 494,129 | +0.44(+0.81%) |
Dec 16, 2010 | 53.77 | 54.80 | 53.54 | 54.51 | 171,484 | +0.98(+1.83%) |
Dec 15, 2010 | 54.00 | 54.43 | 53.38 | 53.53 | 211,879 | -1.07(-1.96%) |
Dec 14, 2010 | 54.35 | 54.78 | 53.28 | 54.60 | 249,599 | +0.21(+0.39%) |
Dec 13, 2010 | 52.81 | 54.70 | 52.46 | 54.39 | 388,576 | +2.54(+4.90%) |
Dec 10, 2010 | 50.16 | 52.20 | 48.98 | 51.85 | 429,901 | +1.91(+3.82%) |
Dec 09, 2010 | 49.93 | 50.50 | 49.00 | 49.94 | 421,339 | +1.48(+3.05%) |
Dec 08, 2010 | 47.40 | 49.24 | 47.20 | 48.46 | 282,463 | +1.38(+2.93%) |
Dec 07, 2010 | 46.50 | 47.19 | 46.06 | 47.08 | 335,068 | +1.78(+3.93%) |
Dec 06, 2010 | 44.45 | 46.07 | 44.45 | 45.30 | 396,576 | +0.96(+2.17%) |
Dec 03, 2010 | 43.10 | 44.90 | 43.06 | 44.34 | 464,757 | +1.19(+2.76%) |
Dec 02, 2010 | 41.95 | 43.38 | 41.95 | 43.15 | 347,222 | +1.20(+2.86%) |
Dec 01, 2010 | 41.86 | 43.10 | 41.50 | 41.95 | 234,157 | +1.18(+2.89%) |
Nov 30, 2010 | 41.00 | 41.71 | 40.00 | 40.77 | 299,658 | -0.65(-1.57%) |
Nov 29, 2010 | 41.80 | 41.95 | 41.25 | 41.42 | 244,827 | -0.52(-1.24%) |
Nov 26, 2010 | 42.05 | 42.23 | 41.80 | 41.94 | 34,870 | -0.11(-0.26%) |
Nov 24, 2010 | 41.70 | 42.05 | 42.05 | 42.05 | 233,092 | +0.35(+0.84%) |
Nov 23, 2010 | 41.32 | 41.89 | 40.62 | 41.70 | 135,154 | +0.07(+0.17%) |
Nov 22, 2010 | 42.34 | 42.35 | 40.26 | 41.63 | 161,332 | -0.60(-1.42%) |
Nov 19, 2010 | 40.10 | 43.25 | 39.91 | 42.23 | 1,479,245 | +2.18(+5.44%) |
Nov 18, 2010 | 40.24 | 40.29 | 39.30 | 40.05 | 289,525 | +0.11(+0.28%) |
Nov 17, 2010 | 40.10 | 40.50 | 39.13 | 39.94 | 349,040 | -0.36(-0.89%) |
Nov 16, 2010 | 41.53 | 43.78 | 39.00 | 40.30 | 460,117 | +3.20(+8.63%) |
Nov 15, 2010 | 37.10 | 41.31 | 37.00 | 37.10 | 562,664 | +0.14(+0.38%) |
Nov 12, 2010 | 37.03 | 37.35 | 36.50 | 36.96 | 343,332 | -0.39(-1.04%) |
Nov 11, 2010 | 36.25 | 37.87 | 36.25 | 37.35 | 746,611 | +0.45(+1.22%) |
Nov 10, 2010 | 35.50 | 37.74 | 34.50 | 36.90 | 1,862,407 | +0.40(+1.10%) |
Nov 09, 2010 | 38.00 | 38.80 | 35.51 | 36.50 | 58,660 | -2.00(-5.19%) |
Nov 08, 2010 | 39.00 | 39.95 | 37.20 | 38.50 | 92,644 | +0.50(+1.32%) |