Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 61.27 | 61.27 | 60.12 | 60.58 | 1,236,962 | -0.57(-0.94%) |
Dec 30, 2010 | 60.92 | 61.77 | 60.84 | 61.16 | 1,112,913 | -0.03(-0.06%) |
Dec 29, 2010 | 61.53 | 61.72 | 60.83 | 61.19 | 1,141,897 | -0.25(-0.40%) |
Dec 28, 2010 | 61.96 | 62.62 | 60.71 | 61.44 | 1,922,644 | -0.59(-0.94%) |
Dec 27, 2010 | 60.31 | 62.35 | 60.00 | 62.02 | 2,426,088 | +1.41(+2.33%) |
Dec 23, 2010 | 60.05 | 60.65 | 59.96 | 60.61 | 1,225,587 | +0.39(+0.64%) |
Dec 22, 2010 | 60.70 | 60.72 | 59.66 | 60.22 | 1,305,069 | -0.50(-0.83%) |
Dec 21, 2010 | 60.44 | 61.02 | 59.96 | 60.73 | 1,887,238 | +0.29(+0.48%) |
Dec 20, 2010 | 61.01 | 61.01 | 59.49 | 60.43 | 1,785,786 | -0.01(-0.01%) |
Dec 17, 2010 | 60.15 | 60.97 | 59.90 | 60.44 | 2,643,254 | +0.47(+0.78%) |
Dec 16, 2010 | 58.59 | 60.24 | 58.35 | 59.97 | 2,215,005 | +1.29(+2.19%) |
Dec 15, 2010 | 59.52 | 60.30 | 57.66 | 58.68 | 4,363,415 | -0.99(-1.66%) |
Dec 14, 2010 | 60.97 | 61.52 | 59.58 | 59.67 | 4,201,131 | -1.37(-2.24%) |
Dec 13, 2010 | 60.86 | 62.66 | 60.72 | 61.04 | 4,883,364 | +0.53(+0.88%) |
Dec 10, 2010 | 60.06 | 60.70 | 59.87 | 60.51 | 3,106,803 | +0.66(+1.10%) |
Dec 09, 2010 | 59.91 | 60.57 | 59.24 | 59.85 | 3,970,260 | +0.05(+0.08%) |
Dec 08, 2010 | 57.63 | 59.86 | 57.60 | 59.80 | 4,505,806 | +2.06(+3.56%) |
Dec 07, 2010 | 58.87 | 59.28 | 57.65 | 57.74 | 3,573,333 | -0.89(-1.52%) |
Dec 06, 2010 | 58.09 | 58.82 | 57.39 | 58.64 | 3,203,314 | +0.20(+0.34%) |
Dec 03, 2010 | 57.18 | 58.59 | 57.14 | 58.44 | 3,227,323 | +0.63(+1.10%) |
Dec 02, 2010 | 57.44 | 57.92 | 57.10 | 57.80 | 3,822,198 | +0.59(+1.04%) |
Dec 01, 2010 | 56.24 | 57.74 | 56.12 | 57.21 | 4,880,545 | +1.70(+3.07%) |
Nov 30, 2010 | 54.54 | 55.88 | 53.96 | 55.51 | 3,554,881 | +0.06(+0.11%) |
Nov 29, 2010 | 55.03 | 55.58 | 54.25 | 55.45 | 2,982,426 | +0.17(+0.31%) |
Nov 26, 2010 | 55.19 | 55.71 | 54.69 | 55.28 | 1,138,522 | -0.33(-0.60%) |
Nov 24, 2010 | 54.94 | 55.61 | 55.61 | 55.61 | 2,676,305 | +1.72(+3.19%) |
Nov 23, 2010 | 55.08 | 55.76 | 53.74 | 53.89 | 3,400,780 | -2.08(-3.71%) |
Nov 22, 2010 | 55.18 | 56.17 | 54.85 | 55.97 | 3,297,738 | +0.84(+1.53%) |
Nov 19, 2010 | 54.31 | 55.19 | 53.89 | 55.13 | 4,704,814 | +1.33(+2.47%) |
Nov 18, 2010 | 52.54 | 54.27 | 52.44 | 53.80 | 3,962,551 | +2.34(+4.56%) |
Nov 17, 2010 | 52.14 | 52.91 | 50.47 | 51.45 | 4,827,307 | -0.76(-1.45%) |
Nov 16, 2010 | 53.17 | 53.80 | 51.70 | 52.21 | 3,640,229 | -1.44(-2.69%) |
Nov 15, 2010 | 55.27 | 55.34 | 53.18 | 53.65 | 4,106,353 | -1.53(-2.78%) |
Nov 12, 2010 | 56.05 | 57.26 | 54.85 | 55.19 | 3,030,208 | -1.55(-2.74%) |
Nov 11, 2010 | 54.57 | 56.74 | 54.51 | 56.74 | 4,250,967 | +0.08(+0.14%) |
Nov 10, 2010 | 54.81 | 56.74 | 54.05 | 56.66 | 4,414,612 | +1.60(+2.91%) |
Nov 09, 2010 | 54.96 | 55.66 | 54.34 | 55.06 | 4,148,988 | +0.95(+1.75%) |
Nov 08, 2010 | 53.38 | 55.43 | 53.11 | 54.11 | 5,038,624 | +1.30(+2.46%) |
Nov 05, 2010 | 52.95 | 53.38 | 52.03 | 52.81 | 2,478,772 | +0.03(+0.06%) |
Nov 04, 2010 | 54.30 | 54.82 | 52.30 | 52.78 | 5,536,836 | -0.88(-1.63%) |
Nov 03, 2010 | 53.16 | 53.68 | 51.93 | 53.65 | 3,520,317 | +0.74(+1.39%) |
Nov 02, 2010 | 52.68 | 53.44 | 52.41 | 52.92 | 3,298,615 | +0.70(+1.34%) |
Nov 01, 2010 | 52.65 | 52.91 | 51.66 | 52.22 | 2,932,885 | +0.12(+0.22%) |
Oct 29, 2010 | 52.13 | 52.99 | 51.96 | 52.10 | 2,854,087 | -0.07(-0.14%) |
Oct 28, 2010 | 53.77 | 53.83 | 51.39 | 52.18 | 3,446,774 | -1.14(-2.15%) |
Oct 27, 2010 | 51.76 | 53.57 | 51.62 | 53.32 | 5,760,659 | +0.69(+1.31%) |
Oct 25, 2010 | 52.08 | 53.48 | 51.82 | 52.63 | 4,320,385 | +0.91(+1.77%) |
Oct 22, 2010 | 51.59 | 51.79 | 50.22 | 51.72 | 4,030,468 | +0.33(+0.64%) |
Oct 21, 2010 | 50.21 | 51.61 | 50.18 | 51.39 | 4,789,503 | +1.38(+2.77%) |
Oct 20, 2010 | 50.24 | 50.98 | 49.85 | 50.01 | 5,820,408 | +0.18(+0.37%) |
Oct 19, 2010 | 49.95 | 51.15 | 48.41 | 49.83 | 15,474,828 | -3.56(-6.68%) |
Oct 18, 2010 | 53.91 | 53.91 | 51.90 | 53.39 | 9,821,192 | +0.49(+0.93%) |
Oct 15, 2010 | 54.81 | 54.94 | 52.44 | 52.90 | 6,279,558 | -1.72(-3.14%) |
Oct 14, 2010 | 54.38 | 55.90 | 53.76 | 54.62 | 7,253,778 | +1.30(+2.44%) |
Oct 13, 2010 | 53.82 | 53.99 | 52.56 | 53.31 | 5,127,725 | +0.22(+0.41%) |
Oct 12, 2010 | 50.98 | 53.47 | 50.26 | 53.10 | 5,982,220 | +1.72(+3.34%) |
Oct 11, 2010 | 53.96 | 54.17 | 51.30 | 51.38 | 6,791,682 | -2.58(-4.79%) |
Oct 08, 2010 | 53.96 | 54.17 | 51.50 | 53.96 | 6,032,795 | +1.23(+2.33%) |
Oct 07, 2010 | 52.93 | 52.93 | 49.91 | 52.73 | 1,937 | -0.12(-0.22%) |
Oct 06, 2010 | 57.93 | 58.21 | 51.88 | 52.85 | 14,587,070 | -5.22(-8.99%) |
Oct 05, 2010 | 57.01 | 58.23 | 56.56 | 58.07 | 587 | +1.90(+3.38%) |
Oct 04, 2010 | 58.24 | 58.24 | 55.71 | 56.17 | 5,926,687 | -2.10(-3.60%) |