Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 52.72 | 52.82 | 52.63 | 52.73 | 21,953 | -0.06(-0.11%) |
Dec 30, 2010 | 52.90 | 53.04 | 52.78 | 52.79 | 18,528 | -0.22(-0.42%) |
Dec 29, 2010 | 53.09 | 53.12 | 52.98 | 53.01 | 10,123 | -0.06(-0.12%) |
Dec 28, 2010 | 53.28 | 53.28 | 53.02 | 53.07 | 9,118 | -0.14(-0.26%) |
Dec 27, 2010 | 53.26 | 53.29 | 52.92 | 53.21 | 17,958 | -0.05(-0.09%) |
Dec 23, 2010 | 53.18 | 53.42 | 53.18 | 53.26 | 6,428 | +0.05(+0.09%) |
Dec 22, 2010 | 53.53 | 53.53 | 53.20 | 53.21 | 7,406 | -0.07(-0.13%) |
Dec 21, 2010 | 53.40 | 53.40 | 53.27 | 53.28 | 17,525 | +0.02(+0.03%) |
Dec 20, 2010 | 53.19 | 53.41 | 53.05 | 53.26 | 5,887 | +0.13(+0.25%) |
Dec 17, 2010 | 53.30 | 53.30 | 52.96 | 53.13 | 10,633 | -0.10(-0.18%) |
Dec 16, 2010 | 52.75 | 53.25 | 52.66 | 53.23 | 17,624 | +0.50(+0.95%) |
Dec 15, 2010 | 52.43 | 52.93 | 52.43 | 52.73 | 31,147 | +0.23(+0.45%) |
Dec 14, 2010 | 52.19 | 52.54 | 52.18 | 52.49 | 14,654 | +0.58(+1.11%) |
Dec 13, 2010 | 52.24 | 52.24 | 51.91 | 51.92 | 28,227 | -0.12(-0.24%) |
Dec 10, 2010 | 51.69 | 52.11 | 51.59 | 52.04 | 21,571 | +0.50(+0.97%) |
Dec 09, 2010 | 51.52 | 51.60 | 51.42 | 51.54 | 15,731 | +0.11(+0.21%) |
Dec 08, 2010 | 51.43 | 51.63 | 51.27 | 51.43 | 30,021 | +0.04(+0.08%) |
Dec 07, 2010 | 51.47 | 51.64 | 51.29 | 51.39 | 51,708 | +0.15(+0.28%) |
Dec 06, 2010 | 51.19 | 51.36 | 51.16 | 51.24 | 18,370 | +0.00(+0.00%) |
Dec 03, 2010 | 50.72 | 51.26 | 50.72 | 51.24 | 18,701 | +0.29(+0.56%) |
Dec 02, 2010 | 50.75 | 50.97 | 50.75 | 50.96 | 24,083 | +0.25(+0.48%) |
Dec 01, 2010 | 50.69 | 50.81 | 50.60 | 50.71 | 64,719 | +0.69(+1.38%) |
Nov 30, 2010 | 50.00 | 50.31 | 49.87 | 50.02 | 30,511 | -0.52(-1.04%) |
Nov 29, 2010 | 50.32 | 50.60 | 49.99 | 50.55 | 37,950 | -0.11(-0.23%) |
Nov 26, 2010 | 50.91 | 50.91 | 50.62 | 50.66 | 8,920 | -0.17(-0.33%) |
Nov 24, 2010 | 50.79 | 50.83 | 50.83 | 50.83 | 67,677 | +0.46(+0.91%) |
Nov 23, 2010 | 50.54 | 50.54 | 50.29 | 50.37 | 9,685 | -0.54(-1.06%) |
Nov 22, 2010 | 50.95 | 51.00 | 50.66 | 50.91 | 23,724 | -0.01(-0.02%) |
Nov 19, 2010 | 50.86 | 50.92 | 50.65 | 50.92 | 13,486 | -0.05(-0.10%) |
Nov 18, 2010 | 50.69 | 51.08 | 50.69 | 50.96 | 12,362 | +0.68(+1.35%) |
Nov 17, 2010 | 50.28 | 50.36 | 50.21 | 50.28 | 104,901 | +0.16(+0.33%) |
Nov 16, 2010 | 50.39 | 50.52 | 49.99 | 50.12 | 15,806 | -0.65(-1.28%) |
Nov 15, 2010 | 50.85 | 51.04 | 50.77 | 50.77 | 15,755 | +0.19(+0.37%) |
Nov 12, 2010 | 50.96 | 50.96 | 50.56 | 50.58 | 92,496 | -0.46(-0.91%) |
Nov 11, 2010 | 50.91 | 51.13 | 50.90 | 51.05 | 9,182 | -0.15(-0.29%) |
Nov 10, 2010 | 51.36 | 51.36 | 50.74 | 51.19 | 12,639 | +0.11(+0.21%) |
Nov 09, 2010 | 51.64 | 51.64 | 51.03 | 51.09 | 16,095 | -0.45(-0.88%) |
Nov 08, 2010 | 51.84 | 51.84 | 51.54 | 51.54 | 12,884 | -0.43(-0.84%) |
Nov 05, 2010 | 52.46 | 52.46 | 51.78 | 51.97 | 12,615 | -0.54(-1.02%) |
Nov 04, 2010 | 52.47 | 52.67 | 52.31 | 52.51 | 9,785 | +0.49(+0.95%) |
Nov 03, 2010 | 52.20 | 52.20 | 51.81 | 52.01 | 10,718 | -0.06(-0.11%) |
Nov 02, 2010 | 52.19 | 52.29 | 52.07 | 52.07 | 7,114 | +0.30(+0.59%) |
Nov 01, 2010 | 52.20 | 52.43 | 51.58 | 51.77 | 56,956 | -0.20(-0.38%) |
Oct 29, 2010 | 51.92 | 52.10 | 51.85 | 51.97 | 19,597 | -0.11(-0.22%) |
Oct 28, 2010 | 52.18 | 52.18 | 51.84 | 52.08 | 17,891 | +0.17(+0.33%) |
Oct 27, 2010 | 51.75 | 52.01 | 51.47 | 51.91 | 7,216 | -0.22(-0.42%) |
Oct 25, 2010 | 52.24 | 52.50 | 52.13 | 52.13 | 13,525 | +0.21(+0.39%) |
Oct 22, 2010 | 51.69 | 52.24 | 51.69 | 51.92 | 9,382 | -0.07(-0.14%) |
Oct 21, 2010 | 52.15 | 52.44 | 51.60 | 52.00 | 15,461 | -0.03(-0.05%) |
Oct 20, 2010 | 51.98 | 52.19 | 51.45 | 52.02 | 7,408 | +0.25(+0.49%) |
Oct 19, 2010 | 52.15 | 52.40 | 51.67 | 51.77 | 9,532 | -1.01(-1.92%) |
Oct 18, 2010 | 52.60 | 52.79 | 52.53 | 52.78 | 6,607 | +0.24(+0.47%) |
Oct 15, 2010 | 52.49 | 52.65 | 52.42 | 52.54 | 5,765 | +0.10(+0.19%) |
Oct 14, 2010 | 52.52 | 52.60 | 52.29 | 52.44 | 38,141 | -0.06(-0.11%) |
Oct 13, 2010 | 52.25 | 52.69 | 52.21 | 52.50 | 21,998 | +0.45(+0.87%) |
Oct 12, 2010 | 51.26 | 52.05 | 51.26 | 52.05 | 14,103 | +0.86(+1.68%) |
Oct 11, 2010 | 51.22 | 51.37 | 51.19 | 51.19 | 7,170 | -0.01(-0.02%) |
Oct 08, 2010 | 51.19 | 51.34 | 50.89 | 51.19 | 11,855 | +0.21(+0.42%) |
Oct 07, 2010 | 51.01 | 51.11 | 50.81 | 50.98 | 4,283 | +0.19(+0.37%) |
Oct 06, 2010 | 50.74 | 50.94 | 50.66 | 50.79 | 29,068 | -0.07(-0.15%) |
Oct 05, 2010 | 50.40 | 50.94 | 50.27 | 50.87 | 6,398 | +1.08(+2.17%) |
Oct 04, 2010 | 50.03 | 50.28 | 49.66 | 49.78 | 7,413 | -0.41(-0.82%) |