Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 50.42 | 50.68 | 50.11 | 50.28 | 3,074,626 | -0.14(-0.28%) |
Dec 30, 2010 | 50.56 | 50.71 | 50.32 | 50.42 | 2,579,415 | -0.13(-0.25%) |
Dec 29, 2010 | 50.60 | 50.81 | 50.43 | 50.55 | 2,860,753 | +0.01(+0.02%) |
Dec 28, 2010 | 50.70 | 50.93 | 50.36 | 50.54 | 3,037,724 | -0.16(-0.31%) |
Dec 27, 2010 | 50.33 | 50.84 | 50.11 | 50.70 | 2,721,114 | +0.31(+0.62%) |
Dec 23, 2010 | 50.57 | 50.61 | 50.24 | 50.38 | 3,244,402 | -0.15(-0.29%) |
Dec 22, 2010 | 50.35 | 50.63 | 50.01 | 50.53 | 4,113,637 | +0.11(+0.22%) |
Dec 21, 2010 | 50.99 | 51.04 | 50.24 | 50.42 | 5,606,449 | -0.47(-0.93%) |
Dec 20, 2010 | 50.46 | 51.17 | 50.17 | 50.89 | 6,846,910 | +0.57(+1.12%) |
Dec 17, 2010 | 50.33 | 50.49 | 50.05 | 50.32 | 6,276,845 | -0.02(-0.03%) |
Dec 16, 2010 | 50.04 | 50.45 | 49.61 | 50.34 | 4,583,560 | +0.34(+0.69%) |
Dec 15, 2010 | 50.01 | 50.69 | 49.79 | 50.00 | 8,167,048 | -0.02(-0.03%) |
Dec 14, 2010 | 49.66 | 50.05 | 49.54 | 50.01 | 4,931,712 | +0.31(+0.63%) |
Dec 13, 2010 | 49.26 | 49.94 | 49.19 | 49.70 | 7,320,425 | +0.57(+1.16%) |
Dec 10, 2010 | 49.15 | 49.19 | 48.80 | 49.13 | 7,643,134 | +0.12(+0.25%) |
Dec 09, 2010 | 49.51 | 49.55 | 48.78 | 49.01 | 6,175,203 | -0.33(-0.67%) |
Dec 08, 2010 | 48.49 | 49.42 | 48.49 | 49.34 | 8,831,230 | +0.29(+0.58%) |
Dec 07, 2010 | 50.50 | 50.73 | 48.83 | 49.05 | 17,783,952 | -1.66(-3.27%) |
Dec 06, 2010 | 50.69 | 50.93 | 50.47 | 50.71 | 5,432,660 | +0.06(+0.11%) |
Dec 03, 2010 | 50.14 | 50.83 | 50.00 | 50.66 | 4,996,966 | +0.25(+0.50%) |
Dec 02, 2010 | 50.25 | 50.77 | 50.19 | 50.40 | 7,310,735 | +0.27(+0.53%) |
Dec 01, 2010 | 49.77 | 50.53 | 49.76 | 50.14 | 8,808,242 | +1.21(+2.46%) |
Nov 30, 2010 | 48.51 | 49.12 | 48.38 | 48.93 | 5,944,778 | -0.14(-0.29%) |
Nov 29, 2010 | 48.77 | 49.16 | 48.36 | 49.07 | 6,161,426 | -0.10(-0.21%) |
Nov 26, 2010 | 49.21 | 49.57 | 48.90 | 49.18 | 2,851,240 | -0.15(-0.31%) |
Nov 24, 2010 | 49.23 | 49.33 | 49.33 | 49.33 | 6,623,500 | +0.62(+1.28%) |
Nov 23, 2010 | 48.89 | 49.26 | 48.44 | 48.70 | 6,752,886 | -0.76(-1.54%) |
Nov 22, 2010 | 49.33 | 49.56 | 48.92 | 49.47 | 5,108,111 | -0.06(-0.13%) |
Nov 19, 2010 | 49.83 | 49.85 | 49.36 | 49.53 | 5,528,609 | -0.31(-0.63%) |
Nov 18, 2010 | 49.43 | 49.96 | 49.27 | 49.85 | 6,138,086 | +0.93(+1.91%) |
Nov 17, 2010 | 48.99 | 49.25 | 48.66 | 48.91 | 5,374,077 | +0.09(+0.18%) |
Nov 16, 2010 | 49.68 | 49.72 | 48.67 | 48.83 | 9,840,540 | -1.45(-2.89%) |
Nov 15, 2010 | 50.25 | 50.30 | 49.93 | 50.28 | 5,401,995 | +0.30(+0.59%) |
Nov 12, 2010 | 49.86 | 50.52 | 49.63 | 49.99 | 7,114,763 | -0.15(-0.30%) |
Nov 11, 2010 | 49.68 | 50.17 | 49.39 | 50.14 | 10,094,316 | +0.14(+0.29%) |
Nov 10, 2010 | 49.44 | 50.13 | 49.43 | 49.99 | 6,900,379 | +0.55(+1.11%) |
Nov 09, 2010 | 50.04 | 50.04 | 49.24 | 49.44 | 8,489,262 | -0.32(-0.65%) |
Nov 08, 2010 | 49.73 | 50.19 | 49.59 | 49.77 | 9,515,059 | -0.28(-0.56%) |
Nov 05, 2010 | 50.69 | 50.71 | 49.85 | 50.04 | 6,426,269 | -0.41(-0.80%) |
Nov 04, 2010 | 50.01 | 50.93 | 49.90 | 50.45 | 11,397,422 | +1.01(+2.04%) |
Nov 03, 2010 | 49.35 | 49.60 | 48.28 | 49.44 | 7,042,631 | +0.29(+0.59%) |
Nov 02, 2010 | 49.16 | 49.30 | 48.87 | 49.15 | 6,580,929 | +0.48(+0.98%) |
Nov 01, 2010 | 49.02 | 49.43 | 48.35 | 48.68 | 7,708,575 | -0.14(-0.28%) |
Oct 29, 2010 | 49.27 | 49.39 | 48.73 | 48.81 | 10,499,848 | -0.49(-1.00%) |
Oct 28, 2010 | 50.90 | 51.01 | 48.57 | 49.31 | 27,988,592 | -3.07(-5.86%) |
Oct 27, 2010 | 52.16 | 52.47 | 51.33 | 52.38 | 5,865,048 | -0.31(-0.58%) |
Oct 25, 2010 | 52.53 | 53.03 | 52.53 | 52.69 | 5,507,490 | +0.27(+0.51%) |
Oct 22, 2010 | 52.43 | 52.53 | 52.18 | 52.42 | 3,986,825 | -0.06(-0.12%) |
Oct 21, 2010 | 52.09 | 52.69 | 52.00 | 52.48 | 9,721,334 | +0.63(+1.21%) |
Oct 20, 2010 | 51.43 | 52.14 | 51.35 | 51.86 | 4,866,442 | +0.53(+1.04%) |
Oct 19, 2010 | 51.44 | 51.56 | 50.72 | 51.32 | 6,708,002 | -0.64(-1.24%) |
Oct 18, 2010 | 51.64 | 52.12 | 51.41 | 51.97 | 4,649,392 | +0.30(+0.58%) |
Oct 15, 2010 | 52.02 | 52.10 | 51.23 | 51.67 | 5,345,199 | +0.04(+0.08%) |
Oct 14, 2010 | 51.67 | 51.74 | 51.21 | 51.63 | 3,996,749 | -0.04(-0.08%) |
Oct 13, 2010 | 51.08 | 52.01 | 51.08 | 51.67 | 5,493,084 | +0.57(+1.12%) |
Oct 12, 2010 | 50.96 | 51.32 | 50.30 | 51.09 | 4,318,752 | -0.06(-0.11%) |
Oct 11, 2010 | 51.86 | 51.88 | 50.99 | 51.15 | 4,505,483 | -0.53(-1.02%) |
Oct 08, 2010 | 51.68 | 52.06 | 51.25 | 51.68 | 3,910,789 | +0.15(+0.29%) |
Oct 07, 2010 | 52.08 | 52.12 | 51.26 | 51.53 | 9,713 | -0.57(-1.10%) |
Oct 06, 2010 | 51.39 | 52.11 | 51.39 | 52.10 | 7,151,738 | +0.60(+1.16%) |
Oct 05, 2010 | 50.61 | 51.59 | 50.61 | 51.50 | 40,596 | +1.25(+2.49%) |
Oct 04, 2010 | 50.59 | 50.85 | 49.91 | 50.25 | 3,953,953 | -0.53(-1.05%) |