Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 52.86 | 53.46 | 52.60 | 53.18 | 3,579,160 | +0.58(+1.10%) |
Dec 30, 2010 | 53.13 | 53.26 | 52.45 | 52.60 | 2,943,699 | -0.48(-0.90%) |
Dec 29, 2010 | 53.32 | 53.38 | 52.67 | 53.08 | 4,043,952 | +0.12(+0.23%) |
Dec 28, 2010 | 52.55 | 53.20 | 52.18 | 52.96 | 4,250,235 | +1.36(+2.64%) |
Dec 27, 2010 | 51.60 | 51.72 | 50.96 | 51.60 | 2,007,764 | -0.03(-0.06%) |
Dec 23, 2010 | 51.07 | 51.97 | 50.70 | 51.63 | 3,681,707 | +0.41(+0.80%) |
Dec 22, 2010 | 51.80 | 51.80 | 51.17 | 51.22 | 3,381,795 | -0.46(-0.89%) |
Dec 21, 2010 | 51.98 | 52.01 | 51.38 | 51.68 | 3,588,005 | -0.40(-0.77%) |
Dec 20, 2010 | 52.03 | 52.28 | 51.62 | 52.08 | 3,835,829 | +0.45(+0.87%) |
Dec 17, 2010 | 51.95 | 52.00 | 50.65 | 51.63 | 7,570,202 | +0.00(+0.00%) |
Dec 16, 2010 | 52.07 | 52.22 | 50.72 | 51.63 | 10,810,338 | -0.90(-1.71%) |
Dec 15, 2010 | 52.62 | 53.20 | 52.29 | 52.53 | 7,217,224 | -0.62(-1.17%) |
Dec 14, 2010 | 54.01 | 54.04 | 52.86 | 53.15 | 6,978,026 | -0.73(-1.35%) |
Dec 13, 2010 | 54.15 | 54.47 | 53.59 | 53.88 | 6,249,390 | +0.58(+1.09%) |
Dec 10, 2010 | 53.04 | 53.67 | 52.66 | 53.30 | 6,270,221 | -0.08(-0.15%) |
Dec 09, 2010 | 53.74 | 53.74 | 52.84 | 53.38 | 5,995,334 | +0.43(+0.81%) |
Dec 08, 2010 | 53.55 | 54.14 | 52.67 | 52.95 | 10,765,551 | -1.21(-2.23%) |
Dec 07, 2010 | 55.54 | 55.72 | 53.91 | 54.16 | 9,491,675 | -0.67(-1.22%) |
Dec 06, 2010 | 54.33 | 54.98 | 54.02 | 54.83 | 10,005,084 | +0.83(+1.54%) |
Dec 03, 2010 | 53.80 | 55.38 | 53.78 | 54.00 | 12,022,622 | +0.71(+1.33%) |
Dec 02, 2010 | 52.78 | 53.77 | 52.78 | 53.29 | 9,217,356 | +0.85(+1.62%) |
Dec 01, 2010 | 52.09 | 52.59 | 51.57 | 52.44 | 7,351,818 | +0.79(+1.53%) |
Nov 30, 2010 | 50.66 | 52.14 | 50.50 | 51.65 | 11,045,645 | +1.32(+2.62%) |
Nov 29, 2010 | 50.18 | 50.49 | 49.38 | 50.33 | 6,702,744 | -0.10(-0.20%) |
Nov 26, 2010 | 50.08 | 50.56 | 49.93 | 50.43 | 3,618,497 | -0.55(-1.08%) |
Nov 24, 2010 | 50.90 | 50.98 | 50.98 | 50.98 | 5,419,959 | +0.16(+0.31%) |
Nov 23, 2010 | 50.23 | 50.99 | 50.00 | 50.82 | 9,376,534 | +0.57(+1.13%) |
Nov 22, 2010 | 49.59 | 50.47 | 49.37 | 50.25 | 6,532,905 | +0.48(+0.96%) |
Nov 19, 2010 | 49.27 | 49.89 | 49.03 | 49.77 | 5,702,102 | +0.22(+0.44%) |
Nov 18, 2010 | 50.20 | 50.28 | 49.40 | 49.55 | 8,552,512 | +0.38(+0.77%) |
Nov 17, 2010 | 48.79 | 49.90 | 48.66 | 49.17 | 8,108,226 | +0.32(+0.66%) |
Nov 16, 2010 | 49.45 | 50.08 | 48.57 | 48.85 | 13,808,885 | -1.30(-2.59%) |
Nov 15, 2010 | 50.90 | 51.04 | 50.10 | 50.15 | 7,198,816 | -0.58(-1.14%) |
Nov 12, 2010 | 50.91 | 51.80 | 50.22 | 50.73 | 9,911,469 | -1.15(-2.22%) |
Nov 11, 2010 | 52.05 | 52.20 | 50.96 | 51.88 | 8,277,890 | +0.07(+0.14%) |
Nov 10, 2010 | 51.31 | 51.93 | 50.29 | 51.81 | 13,392,938 | +0.92(+1.81%) |
Nov 09, 2010 | 52.08 | 53.44 | 50.35 | 50.89 | 23,478,884 | -0.32(-0.62%) |
Nov 08, 2010 | 48.97 | 51.27 | 48.94 | 51.21 | 12,022,941 | +2.00(+4.06%) |
Nov 05, 2010 | 49.23 | 49.95 | 48.80 | 49.21 | 9,981,675 | -0.10(-0.20%) |
Nov 04, 2010 | 49.87 | 50.07 | 49.19 | 49.31 | 17,054,264 | +0.93(+1.92%) |
Nov 03, 2010 | 48.51 | 48.89 | 47.63 | 48.38 | 10,046,553 | -0.36(-0.74%) |
Nov 02, 2010 | 48.60 | 49.03 | 48.14 | 48.74 | 6,189,743 | +0.69(+1.44%) |
Nov 01, 2010 | 48.46 | 48.50 | 47.65 | 48.05 | 5,379,829 | -0.04(-0.08%) |
Oct 29, 2010 | 47.55 | 48.31 | 47.47 | 48.09 | 8,258,454 | +1.07(+2.28%) |
Oct 28, 2010 | 46.43 | 47.23 | 45.67 | 47.02 | 9,665,206 | +1.42(+3.11%) |
Oct 27, 2010 | 45.98 | 46.06 | 44.98 | 45.60 | 10,822,604 | -0.93(-2.00%) |
Oct 25, 2010 | 47.08 | 47.11 | 46.21 | 46.53 | 7,473,192 | +0.56(+1.22%) |
Oct 22, 2010 | 45.60 | 46.00 | 45.10 | 45.97 | 5,293,889 | +0.52(+1.14%) |
Oct 21, 2010 | 46.07 | 46.45 | 44.86 | 45.45 | 9,470,571 | -0.45(-0.98%) |
Oct 20, 2010 | 45.55 | 46.50 | 45.42 | 45.90 | 9,516,944 | +0.44(+0.97%) |
Oct 19, 2010 | 45.86 | 45.99 | 45.01 | 45.46 | 15,659,003 | -2.36(-4.94%) |
Oct 18, 2010 | 47.53 | 47.97 | 47.08 | 47.82 | 7,972,945 | -0.17(-0.35%) |
Oct 15, 2010 | 48.63 | 48.82 | 47.54 | 47.99 | 9,176,847 | -0.75(-1.54%) |
Oct 14, 2010 | 49.32 | 49.34 | 48.44 | 48.74 | 8,889,798 | -0.51(-1.04%) |
Oct 13, 2010 | 49.24 | 49.66 | 49.10 | 49.25 | 12,353,578 | +0.81(+1.67%) |
Oct 12, 2010 | 48.37 | 48.63 | 47.86 | 48.44 | 8,243,262 | -0.27(-0.55%) |
Oct 11, 2010 | 48.53 | 49.13 | 48.00 | 48.71 | 5,956,571 | +0.14(+0.29%) |
Oct 08, 2010 | 48.57 | 48.65 | 47.78 | 48.57 | 8,646,137 | +0.89(+1.87%) |
Oct 07, 2010 | 48.85 | 48.99 | 47.21 | 47.68 | 1,400 | -0.91(-1.87%) |
Oct 06, 2010 | 47.60 | 48.81 | 47.51 | 48.59 | 12,177,919 | +1.27(+2.68%) |
Oct 05, 2010 | 47.11 | 47.81 | 46.77 | 47.32 | 10,733,120 | +1.34(+2.91%) |
Oct 04, 2010 | 46.88 | 46.90 | 45.75 | 45.98 | 5,862,917 | -1.03(-2.19%) |