Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 57.29 | 57.56 | 57.12 | 57.25 | 198,993 | -0.19(-0.32%) |
Dec 30, 2010 | 57.50 | 57.84 | 57.38 | 57.43 | 181,552 | -0.06(-0.11%) |
Dec 29, 2010 | 57.31 | 58.30 | 57.25 | 57.50 | 222,912 | +0.28(+0.48%) |
Dec 28, 2010 | 56.82 | 57.40 | 56.71 | 57.22 | 182,620 | +0.40(+0.70%) |
Dec 27, 2010 | 56.92 | 57.00 | 56.29 | 56.82 | 228,483 | -0.06(-0.10%) |
Dec 23, 2010 | 57.09 | 57.45 | 56.80 | 56.88 | 162,381 | -0.31(-0.54%) |
Dec 22, 2010 | 57.05 | 57.44 | 56.86 | 57.19 | 229,149 | -0.01(-0.02%) |
Dec 21, 2010 | 56.33 | 57.48 | 56.32 | 57.20 | 426,560 | +0.96(+1.70%) |
Dec 20, 2010 | 56.21 | 56.48 | 55.72 | 56.25 | 431,428 | +0.12(+0.21%) |
Dec 17, 2010 | 55.47 | 56.14 | 55.04 | 56.13 | 778,395 | +0.66(+1.19%) |
Dec 16, 2010 | 55.69 | 55.92 | 54.99 | 55.47 | 799,908 | -0.19(-0.33%) |
Dec 15, 2010 | 55.83 | 56.86 | 55.54 | 55.66 | 616,681 | -0.37(-0.66%) |
Dec 14, 2010 | 56.39 | 56.77 | 55.79 | 56.03 | 805,643 | -0.28(-0.49%) |
Dec 13, 2010 | 57.52 | 58.09 | 56.24 | 56.31 | 1,195,291 | -1.19(-2.07%) |
Dec 10, 2010 | 56.69 | 58.09 | 56.62 | 57.50 | 8,362,843 | +0.89(+1.57%) |
Dec 09, 2010 | 56.08 | 57.12 | 55.99 | 56.61 | 1,305,661 | +0.87(+1.56%) |
Dec 08, 2010 | 56.08 | 56.48 | 55.67 | 55.73 | 623,453 | -0.33(-0.58%) |
Dec 07, 2010 | 56.49 | 56.76 | 55.70 | 56.06 | 710,482 | +0.09(+0.16%) |
Dec 06, 2010 | 55.71 | 56.05 | 55.41 | 55.97 | 553,290 | +0.26(+0.47%) |
Dec 03, 2010 | 55.52 | 55.82 | 55.16 | 55.71 | 591,999 | +0.08(+0.15%) |
Dec 02, 2010 | 54.67 | 55.86 | 54.32 | 55.63 | 1,174,096 | +1.99(+3.71%) |
Dec 01, 2010 | 53.54 | 53.67 | 53.23 | 53.64 | 296,084 | +0.67(+1.26%) |
Nov 30, 2010 | 52.29 | 53.56 | 52.23 | 52.97 | 430,466 | +0.19(+0.35%) |
Nov 29, 2010 | 52.14 | 52.92 | 51.24 | 52.78 | 568,403 | +0.53(+1.01%) |
Nov 26, 2010 | 52.46 | 52.64 | 51.97 | 52.26 | 103,542 | -0.49(-0.93%) |
Nov 24, 2010 | 52.72 | 52.75 | 52.75 | 52.75 | 251,498 | +0.38(+0.73%) |
Nov 23, 2010 | 52.62 | 52.64 | 51.77 | 52.37 | 354,065 | -0.43(-0.81%) |
Nov 22, 2010 | 51.95 | 52.87 | 51.45 | 52.80 | 313,511 | +0.59(+1.12%) |
Nov 19, 2010 | 51.55 | 52.36 | 50.97 | 52.21 | 240,023 | +0.54(+1.05%) |
Nov 18, 2010 | 51.33 | 52.46 | 51.33 | 51.67 | 241,358 | +0.68(+1.34%) |
Nov 17, 2010 | 50.60 | 51.38 | 50.43 | 50.98 | 333,486 | +0.30(+0.59%) |
Nov 16, 2010 | 50.38 | 50.99 | 49.88 | 50.68 | 533,067 | +0.10(+0.20%) |
Nov 15, 2010 | 51.08 | 51.41 | 50.48 | 50.58 | 221,664 | -0.20(-0.40%) |
Nov 12, 2010 | 51.38 | 51.74 | 50.52 | 50.78 | 405,892 | -0.89(-1.73%) |
Nov 11, 2010 | 51.35 | 52.00 | 51.12 | 51.68 | 474,094 | -0.02(-0.04%) |
Nov 10, 2010 | 51.80 | 51.80 | 51.12 | 51.70 | 390,749 | +0.00(+0.00%) |
Nov 09, 2010 | 52.64 | 52.82 | 51.49 | 51.70 | 328,400 | -0.64(-1.22%) |
Nov 08, 2010 | 52.23 | 52.67 | 52.02 | 52.34 | 199,094 | -0.10(-0.18%) |
Nov 05, 2010 | 52.07 | 52.72 | 52.00 | 52.43 | 282,117 | +0.35(+0.67%) |
Nov 04, 2010 | 51.58 | 52.34 | 51.48 | 52.08 | 295,663 | +0.99(+1.94%) |
Nov 03, 2010 | 50.97 | 51.14 | 50.06 | 51.09 | 286,339 | +0.11(+0.23%) |
Nov 02, 2010 | 50.85 | 51.19 | 50.67 | 50.98 | 296,787 | +0.50(+1.00%) |
Nov 01, 2010 | 50.48 | 50.96 | 50.09 | 50.47 | 267,290 | +0.13(+0.27%) |
Oct 29, 2010 | 49.98 | 50.63 | 49.98 | 50.34 | 245,463 | +0.09(+0.18%) |
Oct 28, 2010 | 50.50 | 51.15 | 49.70 | 50.25 | 383,678 | +0.46(+0.92%) |
Oct 27, 2010 | 49.28 | 50.10 | 48.19 | 49.79 | 811,694 | -0.33(-0.65%) |
Oct 25, 2010 | 49.67 | 51.17 | 49.65 | 50.11 | 319,778 | +0.82(+1.66%) |
Oct 22, 2010 | 49.42 | 49.42 | 48.84 | 49.30 | 151,368 | +0.04(+0.08%) |
Oct 21, 2010 | 50.04 | 50.14 | 48.57 | 49.26 | 274,020 | -0.48(-0.96%) |
Oct 20, 2010 | 49.64 | 50.11 | 49.50 | 49.74 | 244,986 | +0.27(+0.55%) |
Oct 19, 2010 | 49.74 | 50.30 | 49.18 | 49.46 | 437,689 | -0.63(-1.26%) |
Oct 18, 2010 | 49.00 | 50.31 | 49.00 | 50.10 | 236,576 | +0.20(+0.41%) |
Oct 15, 2010 | 50.37 | 50.37 | 48.98 | 49.89 | 432,758 | -0.12(-0.24%) |
Oct 14, 2010 | 50.80 | 51.08 | 49.67 | 50.01 | 406,240 | -0.89(-1.76%) |
Oct 13, 2010 | 50.84 | 51.38 | 50.78 | 50.91 | 285,684 | +0.36(+0.71%) |
Oct 12, 2010 | 50.80 | 50.80 | 49.89 | 50.55 | 353,976 | -0.36(-0.71%) |
Oct 11, 2010 | 50.96 | 51.06 | 50.61 | 50.91 | 470,044 | +0.02(+0.04%) |
Oct 08, 2010 | 50.89 | 51.19 | 49.72 | 50.89 | 1,188,326 | +1.53(+3.09%) |
Oct 07, 2010 | 48.95 | 49.67 | 48.36 | 49.37 | 562,645 | +0.74(+1.52%) |
Oct 06, 2010 | 47.78 | 48.79 | 47.59 | 48.63 | 656,718 | +0.91(+1.91%) |
Oct 05, 2010 | 48.19 | 48.25 | 47.39 | 47.71 | 402,291 | +0.08(+0.16%) |
Oct 04, 2010 | 48.67 | 48.67 | 47.56 | 47.64 | 402,769 | -0.95(-1.96%) |