Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 53.40 | 53.64 | 52.75 | 52.82 | 64,738 | -0.73(-1.36%) |
Dec 30, 2010 | 54.13 | 54.20 | 53.53 | 53.55 | 49,693 | -0.46(-0.85%) |
Dec 29, 2010 | 53.95 | 54.24 | 53.86 | 54.01 | 81,396 | +0.30(+0.56%) |
Dec 28, 2010 | 53.91 | 53.91 | 53.15 | 53.71 | 63,107 | +0.16(+0.30%) |
Dec 27, 2010 | 53.14 | 53.75 | 52.97 | 53.55 | 71,643 | +0.35(+0.66%) |
Dec 23, 2010 | 53.26 | 53.60 | 53.09 | 53.20 | 77,717 | +0.06(+0.11%) |
Dec 22, 2010 | 53.47 | 53.68 | 52.99 | 53.14 | 81,144 | -0.25(-0.47%) |
Dec 21, 2010 | 53.61 | 53.70 | 53.23 | 53.39 | 62,873 | +0.02(+0.04%) |
Dec 20, 2010 | 53.81 | 53.81 | 53.25 | 53.37 | 89,252 | -0.13(-0.24%) |
Dec 17, 2010 | 53.38 | 53.50 | 52.47 | 53.50 | 333,141 | +0.13(+0.24%) |
Dec 16, 2010 | 52.69 | 53.38 | 52.46 | 53.37 | 102,686 | +0.72(+1.37%) |
Dec 15, 2010 | 52.94 | 53.16 | 52.47 | 52.65 | 133,657 | -0.31(-0.59%) |
Dec 14, 2010 | 52.86 | 53.45 | 52.86 | 52.96 | 86,112 | +0.33(+0.63%) |
Dec 13, 2010 | 52.76 | 53.03 | 52.51 | 52.63 | 80,452 | -0.18(-0.34%) |
Dec 10, 2010 | 52.12 | 52.85 | 52.12 | 52.81 | 75,043 | +0.62(+1.19%) |
Dec 09, 2010 | 52.44 | 52.58 | 51.95 | 52.19 | 103,417 | -0.17(-0.32%) |
Dec 08, 2010 | 52.54 | 52.67 | 52.20 | 52.36 | 83,667 | -0.24(-0.46%) |
Dec 07, 2010 | 52.90 | 53.22 | 52.39 | 52.60 | 82,156 | +0.20(+0.38%) |
Dec 06, 2010 | 52.22 | 52.61 | 52.22 | 52.40 | 64,070 | -0.04(-0.08%) |
Dec 03, 2010 | 52.15 | 52.55 | 51.66 | 52.44 | 129,116 | -0.11(-0.21%) |
Dec 02, 2010 | 52.06 | 52.82 | 51.61 | 52.55 | 127,839 | +0.46(+0.88%) |
Dec 01, 2010 | 51.79 | 52.34 | 51.64 | 52.09 | 127,838 | +0.90(+1.76%) |
Nov 30, 2010 | 51.17 | 51.25 | 50.72 | 51.19 | 178,461 | -0.31(-0.60%) |
Nov 29, 2010 | 51.04 | 51.55 | 50.31 | 51.50 | 88,386 | +0.14(+0.27%) |
Nov 26, 2010 | 51.28 | 51.83 | 51.23 | 51.36 | 38,194 | -0.32(-0.62%) |
Nov 24, 2010 | 51.07 | 51.68 | 51.68 | 51.68 | 89,887 | +0.96(+1.89%) |
Nov 23, 2010 | 50.36 | 50.89 | 50.02 | 50.72 | 70,624 | -0.07(-0.14%) |
Nov 22, 2010 | 50.48 | 51.01 | 50.41 | 50.79 | 171,737 | +0.06(+0.12%) |
Nov 19, 2010 | 50.66 | 50.77 | 50.41 | 50.73 | 69,491 | +0.07(+0.14%) |
Nov 18, 2010 | 50.44 | 50.85 | 50.31 | 50.66 | 109,613 | +0.52(+1.04%) |
Nov 17, 2010 | 50.24 | 50.30 | 49.84 | 50.14 | 59,817 | +0.01(+0.02%) |
Nov 16, 2010 | 50.37 | 50.50 | 49.62 | 50.13 | 135,686 | -0.56(-1.10%) |
Nov 15, 2010 | 50.78 | 51.32 | 50.51 | 50.69 | 64,730 | +0.15(+0.30%) |
Nov 12, 2010 | 50.56 | 51.04 | 50.41 | 50.54 | 146,301 | -0.71(-1.39%) |
Nov 11, 2010 | 50.44 | 51.40 | 50.44 | 51.25 | 58,950 | +0.05(+0.10%) |
Nov 10, 2010 | 51.07 | 51.27 | 50.55 | 51.20 | 137,192 | +0.21(+0.41%) |
Nov 09, 2010 | 51.73 | 51.73 | 50.77 | 50.99 | 88,379 | -0.56(-1.09%) |
Nov 08, 2010 | 52.02 | 52.13 | 51.48 | 51.55 | 75,784 | +0.06(+0.12%) |
Nov 05, 2010 | 51.40 | 51.61 | 51.21 | 51.49 | 73,410 | +0.05(+0.10%) |
Nov 04, 2010 | 51.38 | 51.84 | 51.10 | 51.44 | 145,376 | +0.73(+1.44%) |
Nov 03, 2010 | 50.71 | 51.01 | 50.21 | 50.71 | 66,313 | -0.01(-0.02%) |
Nov 02, 2010 | 50.18 | 50.87 | 50.18 | 50.72 | 91,193 | +0.95(+1.91%) |
Nov 01, 2010 | 50.36 | 50.70 | 49.33 | 49.77 | 82,680 | -0.59(-1.17%) |
Oct 29, 2010 | 49.71 | 50.49 | 49.70 | 50.36 | 92,462 | +0.18(+0.36%) |
Oct 28, 2010 | 50.35 | 50.58 | 49.84 | 50.18 | 59,398 | +0.13(+0.26%) |
Oct 27, 2010 | 49.73 | 50.14 | 49.35 | 50.05 | 83,268 | -0.38(-0.75%) |
Oct 25, 2010 | 50.67 | 50.89 | 50.31 | 50.43 | 49,182 | +0.00(+0.00%) |
Oct 22, 2010 | 50.45 | 50.52 | 50.11 | 50.43 | 59,604 | +0.14(+0.28%) |
Oct 21, 2010 | 50.81 | 51.01 | 49.97 | 50.29 | 88,347 | -0.22(-0.44%) |
Oct 20, 2010 | 50.37 | 50.59 | 50.16 | 50.51 | 199,212 | +0.27(+0.54%) |
Oct 19, 2010 | 50.20 | 50.92 | 50.00 | 50.24 | 76,658 | -0.42(-0.83%) |
Oct 18, 2010 | 50.49 | 50.99 | 50.49 | 50.66 | 78,231 | +0.15(+0.30%) |
Oct 15, 2010 | 50.38 | 50.94 | 50.18 | 50.51 | 145,271 | +0.27(+0.54%) |
Oct 14, 2010 | 50.65 | 50.73 | 50.00 | 50.24 | 102,216 | -0.35(-0.69%) |
Oct 13, 2010 | 50.15 | 50.71 | 50.06 | 50.59 | 136,916 | +0.51(+1.02%) |
Oct 12, 2010 | 50.13 | 50.34 | 49.81 | 50.08 | 94,553 | -0.33(-0.65%) |
Oct 11, 2010 | 50.44 | 50.74 | 50.29 | 50.41 | 67,547 | -0.16(-0.32%) |
Oct 08, 2010 | 50.57 | 50.92 | 50.15 | 50.57 | 138,804 | -0.17(-0.34%) |
Oct 07, 2010 | 50.32 | 50.93 | 50.32 | 50.74 | 137,075 | +0.38(+0.75%) |
Oct 06, 2010 | 49.94 | 50.56 | 49.87 | 50.36 | 144,207 | +0.28(+0.56%) |
Oct 05, 2010 | 50.26 | 50.26 | 49.81 | 50.08 | 330,233 | +0.42(+0.85%) |
Oct 04, 2010 | 49.98 | 50.11 | 49.55 | 49.66 | 159,823 | -0.32(-0.64%) |