Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 57.33 | 57.60 | 57.16 | 57.28 | 198,869 | -0.19(-0.32%) |
Dec 30, 2010 | 57.53 | 57.87 | 57.41 | 57.47 | 181,439 | -0.06(-0.11%) |
Dec 29, 2010 | 57.35 | 58.34 | 57.28 | 57.53 | 222,773 | +0.28(+0.48%) |
Dec 28, 2010 | 56.86 | 57.44 | 56.74 | 57.26 | 182,506 | +0.40(+0.70%) |
Dec 27, 2010 | 56.96 | 57.04 | 56.33 | 56.86 | 228,341 | -0.06(-0.10%) |
Dec 23, 2010 | 57.12 | 57.48 | 56.83 | 56.92 | 162,280 | -0.31(-0.54%) |
Dec 22, 2010 | 57.08 | 57.48 | 56.90 | 57.23 | 229,007 | -0.01(-0.02%) |
Dec 21, 2010 | 56.37 | 57.51 | 56.36 | 57.24 | 426,295 | +0.96(+1.70%) |
Dec 20, 2010 | 56.24 | 56.51 | 55.75 | 56.28 | 431,160 | +0.12(+0.21%) |
Dec 17, 2010 | 55.50 | 56.17 | 55.07 | 56.17 | 777,911 | +0.66(+1.19%) |
Dec 16, 2010 | 55.72 | 55.96 | 55.02 | 55.51 | 799,411 | -0.19(-0.33%) |
Dec 15, 2010 | 55.87 | 56.90 | 55.58 | 55.69 | 616,298 | -0.37(-0.66%) |
Dec 14, 2010 | 56.42 | 56.80 | 55.83 | 56.06 | 805,142 | -0.28(-0.49%) |
Dec 13, 2010 | 57.56 | 58.12 | 56.28 | 56.34 | 1,194,548 | -1.19(-2.07%) |
Dec 10, 2010 | 56.73 | 58.13 | 56.65 | 57.53 | 8,357,647 | +0.89(+1.57%) |
Dec 09, 2010 | 56.12 | 57.16 | 56.03 | 56.64 | 1,304,850 | +0.87(+1.56%) |
Dec 08, 2010 | 56.12 | 56.52 | 55.71 | 55.77 | 623,066 | -0.33(-0.58%) |
Dec 07, 2010 | 56.53 | 56.80 | 55.74 | 56.10 | 710,040 | +0.09(+0.16%) |
Dec 06, 2010 | 55.74 | 56.08 | 55.44 | 56.01 | 552,946 | +0.26(+0.47%) |
Dec 03, 2010 | 55.55 | 55.85 | 55.20 | 55.74 | 591,632 | +0.08(+0.15%) |
Dec 02, 2010 | 54.70 | 55.89 | 54.36 | 55.66 | 1,173,366 | +1.99(+3.71%) |
Dec 01, 2010 | 53.57 | 53.70 | 53.26 | 53.67 | 295,900 | +0.67(+1.26%) |
Nov 30, 2010 | 52.32 | 53.59 | 52.27 | 53.00 | 430,199 | +0.19(+0.35%) |
Nov 29, 2010 | 52.17 | 52.95 | 51.27 | 52.82 | 568,050 | +0.53(+1.01%) |
Nov 26, 2010 | 52.50 | 52.67 | 52.00 | 52.29 | 103,478 | -0.49(-0.93%) |
Nov 24, 2010 | 52.75 | 52.78 | 52.78 | 52.78 | 251,342 | +0.38(+0.73%) |
Nov 23, 2010 | 52.66 | 52.67 | 51.80 | 52.40 | 353,845 | -0.43(-0.81%) |
Nov 22, 2010 | 51.98 | 52.90 | 51.49 | 52.83 | 313,316 | +0.59(+1.12%) |
Nov 19, 2010 | 51.58 | 52.39 | 51.00 | 52.24 | 239,874 | +0.54(+1.05%) |
Nov 18, 2010 | 51.37 | 52.50 | 51.37 | 51.70 | 241,208 | +0.68(+1.34%) |
Nov 17, 2010 | 50.63 | 51.41 | 50.46 | 51.01 | 333,279 | +0.30(+0.59%) |
Nov 16, 2010 | 50.41 | 51.02 | 49.91 | 50.71 | 532,736 | +0.10(+0.20%) |
Nov 15, 2010 | 51.11 | 51.44 | 50.52 | 50.61 | 221,527 | -0.20(-0.40%) |
Nov 12, 2010 | 51.41 | 51.77 | 50.55 | 50.82 | 405,640 | -0.89(-1.73%) |
Nov 11, 2010 | 51.38 | 52.04 | 51.15 | 51.71 | 473,799 | -0.02(-0.04%) |
Nov 10, 2010 | 51.83 | 51.83 | 51.15 | 51.73 | 390,506 | +0.00(+0.00%) |
Nov 09, 2010 | 52.67 | 52.85 | 51.52 | 51.73 | 328,196 | -0.64(-1.22%) |
Nov 08, 2010 | 52.27 | 52.70 | 52.05 | 52.37 | 198,971 | -0.10(-0.18%) |
Nov 05, 2010 | 52.11 | 52.75 | 52.04 | 52.46 | 281,941 | +0.35(+0.67%) |
Nov 04, 2010 | 51.61 | 52.37 | 51.51 | 52.11 | 295,480 | +0.99(+1.94%) |
Nov 03, 2010 | 51.00 | 51.17 | 50.09 | 51.12 | 286,161 | +0.11(+0.23%) |
Nov 02, 2010 | 50.88 | 51.22 | 50.70 | 51.01 | 296,602 | +0.50(+1.00%) |
Nov 01, 2010 | 50.51 | 50.99 | 50.12 | 50.50 | 267,124 | +0.13(+0.27%) |
Oct 29, 2010 | 50.01 | 50.66 | 50.01 | 50.37 | 245,310 | +0.09(+0.18%) |
Oct 28, 2010 | 50.54 | 51.19 | 49.73 | 50.28 | 383,439 | +0.46(+0.92%) |
Oct 27, 2010 | 49.32 | 50.14 | 48.22 | 49.82 | 811,189 | -0.33(-0.65%) |
Oct 25, 2010 | 49.70 | 51.20 | 49.69 | 50.15 | 319,580 | +0.82(+1.66%) |
Oct 22, 2010 | 49.45 | 49.45 | 48.87 | 49.33 | 151,274 | +0.04(+0.08%) |
Oct 21, 2010 | 50.08 | 50.17 | 48.60 | 49.29 | 273,849 | -0.48(-0.96%) |
Oct 20, 2010 | 49.67 | 50.14 | 49.53 | 49.77 | 244,834 | +0.27(+0.55%) |
Oct 19, 2010 | 49.78 | 50.33 | 49.21 | 49.49 | 437,417 | -0.63(-1.26%) |
Oct 18, 2010 | 49.03 | 50.34 | 49.03 | 50.13 | 236,429 | +0.20(+0.41%) |
Oct 15, 2010 | 50.40 | 50.40 | 49.02 | 49.92 | 432,489 | -0.12(-0.24%) |
Oct 14, 2010 | 50.84 | 51.11 | 49.70 | 50.04 | 405,987 | -0.89(-1.76%) |
Oct 13, 2010 | 50.87 | 51.41 | 50.81 | 50.94 | 285,507 | +0.36(+0.71%) |
Oct 12, 2010 | 50.83 | 50.83 | 49.92 | 50.58 | 353,756 | -0.36(-0.71%) |
Oct 11, 2010 | 50.99 | 51.09 | 50.64 | 50.94 | 469,751 | +0.02(+0.04%) |
Oct 08, 2010 | 50.92 | 51.22 | 49.75 | 50.92 | 1,187,587 | +1.53(+3.09%) |
Oct 07, 2010 | 48.98 | 49.70 | 48.39 | 49.40 | 562,296 | +0.74(+1.52%) |
Oct 06, 2010 | 47.81 | 48.82 | 47.62 | 48.66 | 656,310 | +0.91(+1.91%) |
Oct 05, 2010 | 48.22 | 48.28 | 47.42 | 47.74 | 402,041 | +0.08(+0.16%) |
Oct 04, 2010 | 48.70 | 48.70 | 47.59 | 47.67 | 402,519 | -0.95(-1.96%) |