Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 55.77 | 56.04 | 55.63 | 55.99 | 51,414 | +0.41(+0.73%) |
Dec 30, 2010 | 55.63 | 55.81 | 55.36 | 55.58 | 51,149 | -0.05(-0.08%) |
Dec 29, 2010 | 55.36 | 55.81 | 55.13 | 55.63 | 43,631 | +0.27(+0.49%) |
Dec 28, 2010 | 55.58 | 55.58 | 55.04 | 55.36 | 40,390 | -0.23(-0.41%) |
Dec 27, 2010 | 55.63 | 55.67 | 55.04 | 55.58 | 44,963 | -0.05(-0.08%) |
Dec 23, 2010 | 55.58 | 55.81 | 55.18 | 55.63 | 44,546 | +0.00(+0.00%) |
Dec 22, 2010 | 55.58 | 55.72 | 54.99 | 55.63 | 59,802 | +0.09(+0.16%) |
Dec 21, 2010 | 54.90 | 55.58 | 54.68 | 55.54 | 65,082 | +0.73(+1.32%) |
Dec 20, 2010 | 54.22 | 54.90 | 54.13 | 54.81 | 60,281 | +0.73(+1.34%) |
Dec 17, 2010 | 53.81 | 54.40 | 53.59 | 54.09 | 95,614 | +0.23(+0.42%) |
Dec 16, 2010 | 54.22 | 54.59 | 53.77 | 53.86 | 72,361 | -0.36(-0.67%) |
Dec 15, 2010 | 54.45 | 55.04 | 54.22 | 54.22 | 85,095 | -0.23(-0.42%) |
Dec 14, 2010 | 54.54 | 54.95 | 54.40 | 54.45 | 91,649 | +0.00(+0.00%) |
Dec 13, 2010 | 55.67 | 55.67 | 54.40 | 54.45 | 84,883 | -1.23(-2.20%) |
Dec 10, 2010 | 55.72 | 55.77 | 55.31 | 55.67 | 79,311 | +0.18(+0.33%) |
Dec 09, 2010 | 55.81 | 55.90 | 55.49 | 55.49 | 84,047 | -0.14(-0.24%) |
Dec 08, 2010 | 55.63 | 55.72 | 55.04 | 55.63 | 66,287 | +0.09(+0.16%) |
Dec 07, 2010 | 55.86 | 55.86 | 55.04 | 55.54 | 91,885 | +0.36(+0.66%) |
Dec 06, 2010 | 54.99 | 55.31 | 54.90 | 55.18 | 71,468 | +0.23(+0.41%) |
Dec 03, 2010 | 54.40 | 54.95 | 54.13 | 54.95 | 126,021 | +0.41(+0.75%) |
Dec 02, 2010 | 54.72 | 54.86 | 54.18 | 54.54 | 146,223 | +0.00(+0.00%) |
Dec 01, 2010 | 54.45 | 55.04 | 54.36 | 54.54 | 147,988 | +0.77(+1.43%) |
Nov 30, 2010 | 53.68 | 54.04 | 53.41 | 53.77 | 129,783 | -0.64(-1.17%) |
Nov 29, 2010 | 54.31 | 54.54 | 53.59 | 54.40 | 75,957 | -0.05(-0.08%) |
Nov 26, 2010 | 54.95 | 55.04 | 54.45 | 54.45 | 27,053 | -0.77(-1.40%) |
Nov 24, 2010 | 55.27 | 55.22 | 55.22 | 55.22 | 75,093 | +0.50(+0.91%) |
Nov 23, 2010 | 54.36 | 54.86 | 54.09 | 54.72 | 66,809 | -0.41(-0.74%) |
Nov 22, 2010 | 55.36 | 55.49 | 54.36 | 55.13 | 97,906 | -0.23(-0.41%) |
Nov 19, 2010 | 54.40 | 55.67 | 54.40 | 55.36 | 122,500 | +0.54(+0.99%) |
Nov 18, 2010 | 55.36 | 55.36 | 54.54 | 54.81 | 115,745 | +0.14(+0.25%) |
Nov 17, 2010 | 54.49 | 54.81 | 54.18 | 54.68 | 98,987 | +0.23(+0.42%) |
Nov 16, 2010 | 54.49 | 55.04 | 53.50 | 54.45 | 165,146 | -0.32(-0.58%) |
Nov 15, 2010 | 55.58 | 55.90 | 54.59 | 54.77 | 183,117 | -0.59(-1.07%) |
Nov 12, 2010 | 55.49 | 56.04 | 54.95 | 55.36 | 144,148 | -0.45(-0.81%) |
Nov 11, 2010 | 55.68 | 55.94 | 55.46 | 55.81 | 201,350 | -0.09(-0.16%) |
Nov 10, 2010 | 55.90 | 56.25 | 55.41 | 55.90 | 161,700 | +0.00(+0.00%) |
Nov 09, 2010 | 56.03 | 56.43 | 55.72 | 55.90 | 202,125 | +0.22(+0.40%) |
Nov 08, 2010 | 56.21 | 56.34 | 55.28 | 55.68 | 218,047 | -0.27(-0.47%) |
Nov 05, 2010 | 55.19 | 56.03 | 54.48 | 55.94 | 221,166 | +1.22(+2.22%) |
Nov 04, 2010 | 54.79 | 55.23 | 54.35 | 54.73 | 229,533 | +0.11(+0.20%) |
Nov 03, 2010 | 54.00 | 54.62 | 53.69 | 54.62 | 173,865 | +0.71(+1.31%) |
Nov 02, 2010 | 53.75 | 53.95 | 52.84 | 53.91 | 148,865 | +0.66(+1.25%) |
Nov 01, 2010 | 52.89 | 53.55 | 52.76 | 53.24 | 157,418 | +0.66(+1.26%) |
Oct 29, 2010 | 52.93 | 53.07 | 52.45 | 52.58 | 257,389 | -0.31(-0.59%) |
Oct 28, 2010 | 53.73 | 53.91 | 52.67 | 52.89 | 145,247 | -0.58(-1.08%) |
Oct 27, 2010 | 53.42 | 53.69 | 52.54 | 53.46 | 171,270 | -0.93(-1.71%) |
Oct 25, 2010 | 55.06 | 55.10 | 54.04 | 54.39 | 156,400 | -0.31(-0.57%) |
Oct 22, 2010 | 54.08 | 54.88 | 53.82 | 54.70 | 172,906 | +0.62(+1.15%) |
Oct 21, 2010 | 54.26 | 54.26 | 53.55 | 54.08 | 218,185 | +0.18(+0.33%) |
Oct 20, 2010 | 54.00 | 54.13 | 53.24 | 53.91 | 223,384 | +0.66(+1.25%) |
Oct 19, 2010 | 53.29 | 53.77 | 53.02 | 53.24 | 333,465 | -0.09(-0.17%) |
Oct 18, 2010 | 53.24 | 53.38 | 53.11 | 53.33 | 177,712 | +0.13(+0.25%) |
Oct 15, 2010 | 53.64 | 53.73 | 53.11 | 53.20 | 160,385 | -0.09(-0.17%) |
Oct 14, 2010 | 53.86 | 53.86 | 53.11 | 53.29 | 248,234 | -0.49(-0.91%) |
Oct 13, 2010 | 53.60 | 54.00 | 53.46 | 53.77 | 229,417 | +0.22(+0.41%) |
Oct 12, 2010 | 53.51 | 53.55 | 53.20 | 53.55 | 128,386 | +0.04(+0.08%) |
Oct 11, 2010 | 53.33 | 53.69 | 53.11 | 53.51 | 185,375 | +0.84(+1.60%) |
Oct 08, 2010 | 52.67 | 53.42 | 52.40 | 52.67 | 347,322 | -0.44(-0.83%) |
Oct 07, 2010 | 53.73 | 53.73 | 53.07 | 53.11 | 190,794 | -0.27(-0.50%) |
Oct 06, 2010 | 53.38 | 53.44 | 53.15 | 53.38 | 222,933 | +0.00(+0.00%) |
Oct 05, 2010 | 53.33 | 53.60 | 53.15 | 53.38 | 210,846 | +0.40(+0.75%) |
Oct 04, 2010 | 53.33 | 53.73 | 52.89 | 52.98 | 243,213 | -0.13(-0.25%) |