Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 52.50 | 52.60 | 52.41 | 52.51 | 22,047 | -0.06(-0.11%) |
Dec 30, 2010 | 52.68 | 52.81 | 52.56 | 52.56 | 18,608 | -0.22(-0.42%) |
Dec 29, 2010 | 52.87 | 52.90 | 52.75 | 52.79 | 10,166 | -0.06(-0.12%) |
Dec 28, 2010 | 53.06 | 53.06 | 52.79 | 52.85 | 9,157 | -0.14(-0.26%) |
Dec 27, 2010 | 53.03 | 53.06 | 52.70 | 52.99 | 18,034 | -0.05(-0.09%) |
Dec 23, 2010 | 52.96 | 53.19 | 52.96 | 53.03 | 6,455 | +0.05(+0.09%) |
Dec 22, 2010 | 53.30 | 53.30 | 52.97 | 52.98 | 7,438 | -0.07(-0.13%) |
Dec 21, 2010 | 53.17 | 53.17 | 53.04 | 53.05 | 17,600 | +0.02(+0.03%) |
Dec 20, 2010 | 52.96 | 53.18 | 52.82 | 53.03 | 5,913 | +0.13(+0.25%) |
Dec 17, 2010 | 53.07 | 53.07 | 52.73 | 52.90 | 10,678 | -0.10(-0.18%) |
Dec 16, 2010 | 52.53 | 53.03 | 52.44 | 53.00 | 17,700 | +0.50(+0.95%) |
Dec 15, 2010 | 52.21 | 52.70 | 52.21 | 52.50 | 31,281 | +0.23(+0.45%) |
Dec 14, 2010 | 51.97 | 52.32 | 51.96 | 52.27 | 14,717 | +0.58(+1.11%) |
Dec 13, 2010 | 52.02 | 52.02 | 51.69 | 51.69 | 28,348 | -0.12(-0.24%) |
Dec 10, 2010 | 51.47 | 51.89 | 51.37 | 51.82 | 21,663 | +0.50(+0.97%) |
Dec 09, 2010 | 51.30 | 51.38 | 51.20 | 51.32 | 15,798 | +0.11(+0.21%) |
Dec 08, 2010 | 51.21 | 51.41 | 51.05 | 51.21 | 30,149 | +0.04(+0.08%) |
Dec 07, 2010 | 51.25 | 51.42 | 51.07 | 51.17 | 51,929 | +0.14(+0.28%) |
Dec 06, 2010 | 50.97 | 51.14 | 50.94 | 51.02 | 18,449 | +0.00(+0.00%) |
Dec 03, 2010 | 50.50 | 51.05 | 50.50 | 51.02 | 18,781 | +0.29(+0.56%) |
Dec 02, 2010 | 50.53 | 50.75 | 50.53 | 50.74 | 24,186 | +0.24(+0.48%) |
Dec 01, 2010 | 50.47 | 50.60 | 50.38 | 50.49 | 64,996 | +0.69(+1.38%) |
Nov 30, 2010 | 49.78 | 50.10 | 49.66 | 49.81 | 30,641 | -0.52(-1.04%) |
Nov 29, 2010 | 50.10 | 50.39 | 49.78 | 50.33 | 38,112 | -0.11(-0.23%) |
Nov 26, 2010 | 50.69 | 50.69 | 50.40 | 50.45 | 8,958 | -0.16(-0.33%) |
Nov 24, 2010 | 50.58 | 50.61 | 50.61 | 50.61 | 67,967 | +0.46(+0.91%) |
Nov 23, 2010 | 50.32 | 50.32 | 50.08 | 50.15 | 9,727 | -0.54(-1.06%) |
Nov 22, 2010 | 50.73 | 50.78 | 50.45 | 50.69 | 23,826 | -0.01(-0.02%) |
Nov 19, 2010 | 50.64 | 50.70 | 50.44 | 50.70 | 13,544 | -0.05(-0.10%) |
Nov 18, 2010 | 50.47 | 50.86 | 50.47 | 50.75 | 12,415 | +0.68(+1.35%) |
Nov 17, 2010 | 50.06 | 50.14 | 50.00 | 50.07 | 105,350 | +0.16(+0.33%) |
Nov 16, 2010 | 50.18 | 50.30 | 49.78 | 49.91 | 15,874 | -0.65(-1.28%) |
Nov 15, 2010 | 50.63 | 50.82 | 50.55 | 50.55 | 15,822 | +0.18(+0.37%) |
Nov 12, 2010 | 50.75 | 50.75 | 50.35 | 50.37 | 92,892 | -0.46(-0.91%) |
Nov 11, 2010 | 50.69 | 50.91 | 50.68 | 50.83 | 9,221 | -0.15(-0.29%) |
Nov 10, 2010 | 51.14 | 51.14 | 50.53 | 50.98 | 12,693 | +0.11(+0.21%) |
Nov 09, 2010 | 51.42 | 51.42 | 50.81 | 50.87 | 16,164 | -0.45(-0.88%) |
Nov 08, 2010 | 51.62 | 51.62 | 51.32 | 51.32 | 12,939 | -0.43(-0.84%) |
Nov 05, 2010 | 52.23 | 52.23 | 51.55 | 51.75 | 12,669 | -0.53(-1.02%) |
Nov 04, 2010 | 52.24 | 52.45 | 52.09 | 52.28 | 9,827 | +0.49(+0.95%) |
Nov 03, 2010 | 51.98 | 51.98 | 51.59 | 51.79 | 10,764 | -0.06(-0.11%) |
Nov 02, 2010 | 51.96 | 52.07 | 51.85 | 51.85 | 7,144 | +0.30(+0.59%) |
Nov 01, 2010 | 51.98 | 52.21 | 51.36 | 51.55 | 57,200 | -0.20(-0.38%) |
Oct 29, 2010 | 51.70 | 51.87 | 51.62 | 51.74 | 19,681 | -0.11(-0.22%) |
Oct 28, 2010 | 51.96 | 51.96 | 51.62 | 51.86 | 17,968 | +0.17(+0.33%) |
Oct 27, 2010 | 51.53 | 51.79 | 51.25 | 51.69 | 7,247 | -0.22(-0.42%) |
Oct 25, 2010 | 52.02 | 52.27 | 51.91 | 51.91 | 13,583 | +0.20(+0.39%) |
Oct 22, 2010 | 51.47 | 52.02 | 51.47 | 51.70 | 9,422 | -0.07(-0.14%) |
Oct 21, 2010 | 51.93 | 52.21 | 51.38 | 51.78 | 15,527 | -0.03(-0.05%) |
Oct 20, 2010 | 51.76 | 51.96 | 51.23 | 51.80 | 7,440 | +0.25(+0.49%) |
Oct 19, 2010 | 51.93 | 52.18 | 51.45 | 51.55 | 9,573 | -1.01(-1.92%) |
Oct 18, 2010 | 52.38 | 52.56 | 52.31 | 52.56 | 6,635 | +0.24(+0.47%) |
Oct 15, 2010 | 52.27 | 52.43 | 52.20 | 52.32 | 5,790 | +0.10(+0.19%) |
Oct 14, 2010 | 52.29 | 52.38 | 52.07 | 52.22 | 38,304 | -0.06(-0.11%) |
Oct 13, 2010 | 52.03 | 52.46 | 51.99 | 52.27 | 22,092 | +0.45(+0.87%) |
Oct 12, 2010 | 51.04 | 51.83 | 51.04 | 51.83 | 14,163 | +0.86(+1.68%) |
Oct 11, 2010 | 51.00 | 51.15 | 50.97 | 50.97 | 7,201 | -0.01(-0.02%) |
Oct 08, 2010 | 50.98 | 51.12 | 50.67 | 50.98 | 11,905 | +0.21(+0.42%) |
Oct 07, 2010 | 50.80 | 50.89 | 50.59 | 50.76 | 4,301 | +0.19(+0.37%) |
Oct 06, 2010 | 50.53 | 50.72 | 50.44 | 50.58 | 29,193 | -0.07(-0.15%) |
Oct 05, 2010 | 50.18 | 50.73 | 50.05 | 50.65 | 6,426 | +1.08(+2.17%) |
Oct 04, 2010 | 49.82 | 50.07 | 49.45 | 49.57 | 7,444 | -0.41(-0.82%) |