Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 51.80 | 51.80 | 51.01 | 51.14 | 1,213,409 | -0.69(-1.33%) |
Dec 30, 2010 | 52.45 | 52.69 | 51.54 | 51.83 | 1,344,561 | -0.73(-1.39%) |
Dec 29, 2010 | 52.00 | 52.86 | 52.00 | 52.56 | 1,130,010 | +0.57(+1.11%) |
Dec 28, 2010 | 52.48 | 52.75 | 51.95 | 51.98 | 1,221,015 | -0.44(-0.85%) |
Dec 27, 2010 | 52.46 | 52.65 | 51.98 | 52.43 | 1,102,499 | -0.33(-0.62%) |
Dec 23, 2010 | 52.58 | 52.79 | 52.21 | 52.76 | 1,585,229 | +0.03(+0.06%) |
Dec 22, 2010 | 53.66 | 53.68 | 52.48 | 52.72 | 2,008,729 | -1.02(-1.89%) |
Dec 21, 2010 | 53.90 | 54.00 | 53.52 | 53.74 | 1,363,511 | +0.14(+0.26%) |
Dec 20, 2010 | 53.63 | 53.79 | 52.97 | 53.60 | 1,459,655 | +0.09(+0.17%) |
Dec 17, 2010 | 52.67 | 53.54 | 52.65 | 53.51 | 1,773,841 | +0.45(+0.85%) |
Dec 16, 2010 | 51.86 | 53.22 | 51.78 | 53.06 | 1,574,668 | +1.23(+2.38%) |
Dec 15, 2010 | 51.80 | 52.49 | 51.49 | 51.83 | 1,368,395 | +0.16(+0.30%) |
Dec 14, 2010 | 51.97 | 52.31 | 51.44 | 51.67 | 1,206,361 | -0.29(-0.55%) |
Dec 13, 2010 | 52.51 | 52.58 | 51.93 | 51.96 | 1,304,434 | -0.13(-0.25%) |
Dec 10, 2010 | 51.23 | 52.21 | 51.21 | 52.09 | 1,180,566 | +0.91(+1.77%) |
Dec 09, 2010 | 51.71 | 51.72 | 50.96 | 51.18 | 1,829,277 | -0.10(-0.19%) |
Dec 08, 2010 | 51.79 | 51.91 | 50.81 | 51.28 | 1,602,958 | -0.34(-0.65%) |
Dec 07, 2010 | 52.41 | 52.68 | 51.57 | 51.61 | 2,792,648 | +0.02(+0.05%) |
Dec 06, 2010 | 51.63 | 51.77 | 51.16 | 51.59 | 1,519,991 | -0.19(-0.36%) |
Dec 03, 2010 | 51.37 | 51.85 | 50.83 | 51.78 | 3,083,241 | +0.08(+0.16%) |
Dec 02, 2010 | 51.45 | 51.88 | 51.12 | 51.70 | 3,503,065 | +0.37(+0.72%) |
Dec 01, 2010 | 51.49 | 52.06 | 51.03 | 51.33 | 2,956,910 | +0.53(+1.05%) |
Nov 30, 2010 | 49.17 | 51.26 | 49.00 | 50.80 | 3,760,081 | +1.19(+2.41%) |
Nov 29, 2010 | 49.47 | 49.88 | 48.99 | 49.60 | 2,588,655 | +0.03(+0.07%) |
Nov 26, 2010 | 50.03 | 50.05 | 49.33 | 49.57 | 1,932,977 | -0.60(-1.19%) |
Nov 24, 2010 | 49.41 | 50.17 | 50.17 | 50.17 | 8,304,151 | +2.50(+5.25%) |
Nov 23, 2010 | 47.85 | 48.29 | 46.83 | 47.66 | 5,602,941 | -0.78(-1.60%) |
Nov 22, 2010 | 47.34 | 48.74 | 47.16 | 48.44 | 4,269,596 | +0.97(+2.05%) |
Nov 19, 2010 | 46.53 | 47.50 | 46.05 | 47.47 | 2,101,327 | +0.95(+2.04%) |
Nov 18, 2010 | 46.29 | 46.91 | 45.43 | 46.52 | 2,008,516 | +0.99(+2.17%) |
Nov 17, 2010 | 44.70 | 45.97 | 44.70 | 45.53 | 2,553,760 | +0.92(+2.05%) |
Nov 16, 2010 | 45.67 | 46.54 | 44.33 | 44.61 | 4,711,202 | -1.37(-2.97%) |
Nov 15, 2010 | 45.91 | 46.82 | 45.88 | 45.98 | 1,838,492 | +0.45(+0.99%) |
Nov 12, 2010 | 46.64 | 47.22 | 45.32 | 45.53 | 3,069,650 | -1.13(-2.42%) |
Nov 11, 2010 | 46.54 | 47.26 | 46.46 | 46.66 | 2,402,355 | -0.52(-1.09%) |
Nov 10, 2010 | 46.46 | 47.19 | 46.10 | 47.17 | 1,929,296 | +0.68(+1.46%) |
Nov 09, 2010 | 46.83 | 47.27 | 46.23 | 46.49 | 2,349,419 | -0.11(-0.23%) |
Nov 08, 2010 | 46.33 | 46.66 | 45.97 | 46.60 | 1,525,586 | +0.02(+0.03%) |
Nov 05, 2010 | 45.78 | 46.94 | 45.64 | 46.58 | 1,985,569 | +0.88(+1.93%) |
Nov 04, 2010 | 44.53 | 45.76 | 44.38 | 45.70 | 3,026,572 | +1.61(+3.66%) |
Nov 03, 2010 | 44.31 | 44.41 | 43.50 | 44.09 | 2,109,583 | -0.16(-0.37%) |
Nov 02, 2010 | 43.96 | 44.56 | 43.93 | 44.25 | 3,100,296 | +0.51(+1.16%) |
Nov 01, 2010 | 43.45 | 44.15 | 43.32 | 43.75 | 2,808,864 | +0.39(+0.91%) |
Oct 29, 2010 | 42.16 | 43.35 | 42.09 | 43.35 | 2,423,395 | +1.23(+2.91%) |
Oct 28, 2010 | 42.41 | 42.67 | 41.59 | 42.13 | 1,807,620 | -0.07(-0.17%) |
Oct 27, 2010 | 42.49 | 42.76 | 41.71 | 42.20 | 2,407,088 | +0.07(+0.17%) |
Oct 25, 2010 | 41.72 | 42.36 | 41.71 | 42.13 | 1,711,726 | +0.83(+2.02%) |
Oct 22, 2010 | 41.37 | 41.62 | 41.06 | 41.29 | 1,223,855 | -0.05(-0.12%) |
Oct 21, 2010 | 41.03 | 42.09 | 40.85 | 41.34 | 2,213,960 | +0.56(+1.38%) |
Oct 20, 2010 | 40.42 | 41.01 | 40.39 | 40.78 | 1,639,842 | +0.37(+0.91%) |
Oct 19, 2010 | 40.89 | 41.10 | 40.23 | 40.41 | 3,194,863 | -0.99(-2.39%) |
Oct 18, 2010 | 41.17 | 41.58 | 41.05 | 41.40 | 1,879,058 | +0.06(+0.14%) |
Oct 15, 2010 | 40.91 | 41.38 | 40.51 | 41.34 | 2,555,719 | +0.90(+2.22%) |
Oct 14, 2010 | 40.76 | 40.79 | 40.06 | 40.44 | 2,424,201 | -0.38(-0.92%) |
Oct 13, 2010 | 41.12 | 41.36 | 40.50 | 40.82 | 2,282,370 | +0.06(+0.14%) |
Oct 12, 2010 | 40.09 | 41.05 | 39.81 | 40.76 | 2,787,277 | +0.47(+1.16%) |
Oct 11, 2010 | 39.78 | 40.58 | 39.78 | 40.29 | 1,665,502 | +0.61(+1.55%) |
Oct 08, 2010 | 39.68 | 40.12 | 39.16 | 39.68 | 2,293,018 | +0.59(+1.51%) |
Oct 07, 2010 | 39.10 | 39.45 | 38.57 | 39.09 | 2,199,939 | +0.27(+0.70%) |
Oct 06, 2010 | 38.99 | 39.14 | 38.54 | 38.82 | 1,533,517 | -0.23(-0.59%) |
Oct 05, 2010 | 38.43 | 39.26 | 38.22 | 39.05 | 2,450,533 | +1.06(+2.78%) |
Oct 04, 2010 | 38.26 | 38.36 | 37.56 | 38.00 | 2,533,333 | -0.43(-1.11%) |