Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 54.56 | 54.81 | 54.27 | 54.41 | 1,091,810 | -0.23(-0.42%) |
Dec 30, 2010 | 54.59 | 54.92 | 54.55 | 54.64 | 980,174 | +0.00(+0.00%) |
Dec 29, 2010 | 54.73 | 55.08 | 54.53 | 54.64 | 1,214,148 | -0.01(-0.02%) |
Dec 28, 2010 | 54.77 | 54.80 | 54.32 | 54.64 | 1,044,480 | -0.11(-0.19%) |
Dec 27, 2010 | 54.51 | 55.08 | 54.27 | 54.75 | 1,227,553 | +0.18(+0.33%) |
Dec 23, 2010 | 54.53 | 55.03 | 54.45 | 54.57 | 1,589,447 | -0.08(-0.15%) |
Dec 22, 2010 | 54.12 | 54.65 | 53.95 | 54.65 | 1,710,251 | +0.63(+1.16%) |
Dec 21, 2010 | 53.50 | 54.21 | 53.35 | 54.03 | 1,972,216 | +0.65(+1.22%) |
Dec 20, 2010 | 52.18 | 53.58 | 51.98 | 53.37 | 3,334,728 | +1.81(+3.52%) |
Dec 17, 2010 | 50.90 | 51.74 | 50.78 | 51.56 | 2,530,371 | +0.12(+0.24%) |
Dec 16, 2010 | 51.68 | 52.00 | 51.25 | 51.44 | 2,226,878 | -0.36(-0.69%) |
Dec 15, 2010 | 52.17 | 52.51 | 51.72 | 51.80 | 4,121,831 | -0.41(-0.79%) |
Dec 14, 2010 | 51.96 | 52.44 | 51.92 | 52.21 | 1,962,860 | +0.45(+0.86%) |
Dec 13, 2010 | 52.34 | 52.50 | 51.68 | 51.76 | 2,173,558 | -0.54(-1.03%) |
Dec 10, 2010 | 51.92 | 52.68 | 51.68 | 52.30 | 3,223,925 | +0.41(+0.80%) |
Dec 09, 2010 | 51.93 | 52.12 | 51.56 | 51.89 | 2,091,617 | +0.33(+0.65%) |
Dec 08, 2010 | 51.36 | 51.71 | 51.00 | 51.55 | 2,046,509 | +0.17(+0.33%) |
Dec 07, 2010 | 51.22 | 51.66 | 50.99 | 51.38 | 2,830,557 | +0.77(+1.53%) |
Dec 06, 2010 | 50.50 | 50.81 | 50.23 | 50.61 | 1,437,640 | -0.14(-0.27%) |
Dec 03, 2010 | 50.48 | 50.86 | 50.27 | 50.75 | 1,886,621 | -0.03(-0.06%) |
Dec 02, 2010 | 49.31 | 51.07 | 49.30 | 50.78 | 5,777,693 | +1.60(+3.26%) |
Dec 01, 2010 | 48.96 | 49.86 | 48.73 | 49.18 | 3,560,080 | +0.74(+1.53%) |
Nov 30, 2010 | 48.49 | 48.77 | 48.18 | 48.44 | 2,723,048 | -0.66(-1.34%) |
Nov 29, 2010 | 48.69 | 49.24 | 47.86 | 49.09 | 1,138,358 | -0.09(-0.18%) |
Nov 26, 2010 | 49.13 | 49.37 | 48.74 | 49.18 | 459,923 | -0.37(-0.76%) |
Nov 24, 2010 | 48.26 | 49.56 | 49.56 | 49.56 | 2,363,516 | +1.79(+3.75%) |
Nov 23, 2010 | 47.79 | 48.03 | 47.47 | 47.77 | 2,130,633 | -0.72(-1.48%) |
Nov 22, 2010 | 48.26 | 48.70 | 47.97 | 48.48 | 1,518,868 | -0.03(-0.07%) |
Nov 19, 2010 | 48.87 | 48.88 | 48.22 | 48.52 | 1,628,985 | -0.23(-0.47%) |
Nov 18, 2010 | 48.94 | 49.14 | 48.61 | 48.74 | 1,793,546 | +0.26(+0.54%) |
Nov 17, 2010 | 48.40 | 49.01 | 48.26 | 48.48 | 1,598,076 | +0.07(+0.15%) |
Nov 16, 2010 | 49.11 | 49.49 | 48.00 | 48.41 | 2,568,806 | -0.98(-1.98%) |
Nov 15, 2010 | 49.83 | 50.13 | 49.27 | 49.39 | 1,733,770 | -0.15(-0.30%) |
Nov 12, 2010 | 49.87 | 50.40 | 49.27 | 49.53 | 1,171,287 | -0.81(-1.60%) |
Nov 11, 2010 | 50.02 | 50.60 | 49.79 | 50.34 | 1,909,640 | -0.08(-0.16%) |
Nov 10, 2010 | 50.39 | 50.71 | 50.27 | 50.42 | 2,495,160 | +0.09(+0.18%) |
Nov 09, 2010 | 51.41 | 51.41 | 50.05 | 50.33 | 1,722,572 | -0.62(-1.21%) |
Nov 08, 2010 | 50.71 | 51.21 | 50.62 | 50.95 | 1,459,840 | -0.33(-0.63%) |
Nov 05, 2010 | 51.19 | 51.34 | 50.88 | 51.28 | 2,213,443 | +0.18(+0.35%) |
Nov 04, 2010 | 50.86 | 51.56 | 50.66 | 51.10 | 2,719,643 | +0.81(+1.60%) |
Nov 03, 2010 | 50.12 | 50.32 | 49.45 | 50.29 | 2,768,822 | +0.20(+0.39%) |
Nov 02, 2010 | 50.46 | 50.73 | 49.82 | 50.10 | 5,949,310 | +0.28(+0.57%) |
Nov 01, 2010 | 49.27 | 50.04 | 49.01 | 49.81 | 4,746,028 | -0.61(-1.21%) |
Oct 29, 2010 | 49.58 | 50.48 | 49.58 | 50.42 | 3,224,462 | +0.89(+1.81%) |
Oct 28, 2010 | 49.23 | 49.66 | 49.00 | 49.53 | 2,089,993 | +0.67(+1.37%) |
Oct 27, 2010 | 48.48 | 48.88 | 47.91 | 48.86 | 1,434,107 | -0.61(-1.23%) |
Oct 25, 2010 | 50.19 | 50.68 | 49.35 | 49.47 | 1,517,335 | -0.25(-0.51%) |
Oct 22, 2010 | 48.98 | 49.84 | 48.93 | 49.72 | 2,747,436 | +0.79(+1.61%) |
Oct 21, 2010 | 50.19 | 50.31 | 48.52 | 48.93 | 4,119,847 | -0.96(-1.92%) |
Oct 20, 2010 | 51.15 | 51.43 | 49.43 | 49.89 | 5,846,570 | -0.85(-1.67%) |
Oct 19, 2010 | 50.93 | 51.80 | 50.60 | 50.74 | 2,291,144 | -0.96(-1.86%) |
Oct 18, 2010 | 50.72 | 51.99 | 50.72 | 51.70 | 2,260,148 | +1.15(+2.27%) |
Oct 15, 2010 | 51.47 | 51.80 | 49.79 | 50.55 | 2,652,545 | -0.70(-1.37%) |
Oct 14, 2010 | 51.86 | 51.87 | 51.00 | 51.25 | 1,714,609 | -0.63(-1.22%) |
Oct 13, 2010 | 51.50 | 52.24 | 51.29 | 51.89 | 1,910,683 | +0.65(+1.27%) |
Oct 12, 2010 | 50.97 | 51.41 | 50.40 | 51.23 | 983,583 | +0.20(+0.38%) |
Oct 11, 2010 | 51.06 | 51.21 | 50.84 | 51.04 | 968,595 | +0.02(+0.05%) |
Oct 08, 2010 | 51.01 | 51.18 | 50.29 | 51.01 | 1,565,111 | +0.65(+1.29%) |
Oct 07, 2010 | 50.78 | 50.88 | 49.73 | 50.36 | 1,285,164 | -0.20(-0.39%) |
Oct 06, 2010 | 50.95 | 51.17 | 50.20 | 50.56 | 1,666,843 | -0.41(-0.80%) |
Oct 05, 2010 | 50.62 | 51.45 | 50.62 | 50.97 | 122 | +0.55(+1.10%) |
Oct 04, 2010 | 50.19 | 51.00 | 49.81 | 50.41 | 1,588,314 | -0.05(-0.10%) |