Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 59.66 | 60.05 | 59.57 | 59.64 | 971,269 | -0.09(-0.15%) |
Dec 30, 2010 | 59.79 | 59.96 | 59.52 | 59.73 | 1,003,639 | -0.11(-0.18%) |
Dec 29, 2010 | 60.08 | 60.20 | 59.72 | 59.84 | 957,703 | -0.11(-0.18%) |
Dec 28, 2010 | 59.94 | 60.23 | 59.69 | 59.95 | 1,128,402 | -0.06(-0.10%) |
Dec 27, 2010 | 59.89 | 60.18 | 59.66 | 60.01 | 1,458,512 | +0.03(+0.05%) |
Dec 23, 2010 | 60.04 | 60.19 | 59.88 | 59.98 | 1,062,645 | -0.25(-0.42%) |
Dec 22, 2010 | 59.55 | 60.23 | 59.28 | 60.23 | 2,213,080 | +0.99(+1.67%) |
Dec 21, 2010 | 59.37 | 59.38 | 58.95 | 59.24 | 2,333,743 | -0.07(-0.12%) |
Dec 20, 2010 | 59.46 | 59.70 | 59.19 | 59.31 | 1,731,052 | +0.11(+0.19%) |
Dec 17, 2010 | 59.41 | 59.50 | 59.04 | 59.20 | 3,552,573 | -0.46(-0.77%) |
Dec 16, 2010 | 59.33 | 59.87 | 59.05 | 59.66 | 2,162,525 | +0.29(+0.49%) |
Dec 15, 2010 | 59.31 | 59.67 | 58.74 | 59.37 | 2,172,850 | -0.12(-0.20%) |
Dec 14, 2010 | 59.66 | 60.00 | 59.41 | 59.49 | 2,271,535 | -0.16(-0.27%) |
Dec 13, 2010 | 59.20 | 59.89 | 59.10 | 59.65 | 1,980,140 | +0.54(+0.91%) |
Dec 10, 2010 | 59.25 | 59.35 | 58.88 | 59.11 | 2,777,189 | +0.03(+0.05%) |
Dec 09, 2010 | 58.82 | 59.15 | 58.36 | 59.08 | 2,648,097 | +0.38(+0.65%) |
Dec 08, 2010 | 58.84 | 59.08 | 58.56 | 58.70 | 2,040,691 | -0.14(-0.24%) |
Dec 07, 2010 | 59.09 | 59.20 | 58.77 | 58.84 | 1,944,019 | +0.09(+0.15%) |
Dec 06, 2010 | 58.49 | 58.95 | 58.37 | 58.75 | 1,619,400 | +0.12(+0.20%) |
Dec 03, 2010 | 58.38 | 58.78 | 58.28 | 58.63 | 1,609,693 | +0.20(+0.34%) |
Dec 02, 2010 | 58.17 | 58.48 | 57.89 | 58.43 | 2,780,316 | +0.45(+0.78%) |
Dec 01, 2010 | 57.71 | 58.00 | 57.52 | 57.98 | 2,705,782 | +0.97(+1.70%) |
Nov 30, 2010 | 56.90 | 57.34 | 56.71 | 57.01 | 3,797,896 | -0.07(-0.12%) |
Nov 29, 2010 | 56.56 | 57.19 | 56.29 | 57.08 | 2,094,818 | +0.27(+0.48%) |
Nov 26, 2010 | 57.02 | 57.39 | 56.81 | 56.81 | 630,400 | -0.50(-0.87%) |
Nov 24, 2010 | 57.21 | 57.31 | 57.31 | 57.31 | 1,868,894 | +0.34(+0.60%) |
Nov 23, 2010 | 56.97 | 57.07 | 56.58 | 56.97 | 3,408,847 | -0.45(-0.78%) |
Nov 22, 2010 | 57.45 | 57.47 | 56.95 | 57.42 | 2,007,636 | -0.37(-0.64%) |
Nov 19, 2010 | 57.60 | 57.81 | 57.16 | 57.79 | 2,580,374 | -0.06(-0.10%) |
Nov 18, 2010 | 57.89 | 58.07 | 57.51 | 57.85 | 2,196,146 | +0.45(+0.78%) |
Nov 17, 2010 | 57.22 | 57.52 | 56.70 | 57.40 | 2,674,709 | +0.32(+0.56%) |
Nov 16, 2010 | 58.10 | 58.27 | 56.97 | 57.08 | 5,005,265 | -1.25(-2.14%) |
Nov 15, 2010 | 58.11 | 58.73 | 58.05 | 58.33 | 1,974,504 | +0.48(+0.83%) |
Nov 12, 2010 | 58.17 | 58.41 | 57.82 | 57.85 | 2,728,641 | -0.54(-0.92%) |
Nov 11, 2010 | 58.73 | 58.98 | 58.38 | 58.39 | 2,920,120 | -0.68(-1.15%) |
Nov 10, 2010 | 58.56 | 59.15 | 58.55 | 59.07 | 3,444,326 | +0.37(+0.63%) |
Nov 09, 2010 | 58.87 | 59.25 | 58.34 | 58.70 | 3,925,594 | -0.22(-0.37%) |
Nov 08, 2010 | 59.33 | 59.49 | 58.49 | 58.92 | 3,352,054 | -0.55(-0.92%) |
Nov 05, 2010 | 59.94 | 59.94 | 59.09 | 59.47 | 2,781,335 | -0.54(-0.90%) |
Nov 04, 2010 | 59.37 | 60.03 | 59.03 | 60.01 | 2,492,255 | +1.03(+1.75%) |
Nov 03, 2010 | 58.88 | 58.98 | 58.44 | 58.98 | 1,798,232 | +0.23(+0.39%) |
Nov 02, 2010 | 58.57 | 58.94 | 58.49 | 58.75 | 1,528,200 | +0.49(+0.84%) |
Nov 01, 2010 | 58.17 | 58.84 | 57.86 | 58.26 | 2,213,956 | +0.24(+0.41%) |
Oct 29, 2010 | 57.56 | 58.14 | 57.48 | 58.02 | 2,561,910 | +0.45(+0.78%) |
Oct 28, 2010 | 58.43 | 58.69 | 57.41 | 57.57 | 2,434,100 | -0.60(-1.03%) |
Oct 27, 2010 | 58.25 | 58.44 | 57.60 | 58.17 | 2,021,716 | -0.06(-0.10%) |
Oct 25, 2010 | 58.26 | 58.75 | 58.22 | 58.23 | 1,940,889 | +0.31(+0.54%) |
Oct 22, 2010 | 58.57 | 58.95 | 57.80 | 57.92 | 2,223,504 | -0.44(-0.75%) |
Oct 21, 2010 | 58.99 | 59.18 | 58.02 | 58.36 | 2,525,165 | -0.35(-0.60%) |
Oct 20, 2010 | 57.73 | 58.87 | 57.61 | 58.71 | 3,043,025 | +1.00(+1.73%) |
Oct 19, 2010 | 57.62 | 58.15 | 57.33 | 57.71 | 2,375,178 | -0.31(-0.53%) |
Oct 18, 2010 | 57.60 | 58.03 | 57.60 | 58.02 | 1,803,464 | +0.43(+0.75%) |
Oct 15, 2010 | 57.73 | 57.87 | 57.32 | 57.59 | 2,576,560 | +0.14(+0.24%) |
Oct 14, 2010 | 57.03 | 57.98 | 57.03 | 57.45 | 2,718,364 | +0.32(+0.56%) |
Oct 13, 2010 | 57.00 | 57.56 | 56.99 | 57.13 | 2,443,359 | +0.26(+0.46%) |
Oct 12, 2010 | 56.45 | 56.98 | 56.30 | 56.87 | 1,621,097 | +0.38(+0.67%) |
Oct 11, 2010 | 56.29 | 56.64 | 56.23 | 56.49 | 1,296,749 | +0.16(+0.28%) |
Oct 08, 2010 | 56.33 | 56.46 | 55.79 | 56.33 | 1,435,435 | +0.28(+0.50%) |
Oct 07, 2010 | 56.22 | 56.32 | 55.83 | 56.05 | 2,145,098 | -0.07(-0.12%) |
Oct 06, 2010 | 56.54 | 56.74 | 55.98 | 56.12 | 2,775,257 | -0.45(-0.80%) |
Oct 05, 2010 | 56.57 | 56.75 | 55.83 | 56.57 | 3,883,493 | +0.48(+0.86%) |
Oct 04, 2010 | 56.18 | 56.69 | 55.79 | 56.09 | 2,145,611 | -0.28(-0.50%) |