Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 53.11 | 53.21 | 53.02 | 53.12 | 30,607 | -0.02(-0.04%) |
Dec 30, 2010 | 53.19 | 53.20 | 53.03 | 53.14 | 50,237 | +0.00(+0.00%) |
Dec 29, 2010 | 53.27 | 53.27 | 53.11 | 53.14 | 72,684 | +0.01(+0.01%) |
Dec 28, 2010 | 53.05 | 53.15 | 52.95 | 53.13 | 60,840 | +0.09(+0.16%) |
Dec 27, 2010 | 53.21 | 53.21 | 52.99 | 53.05 | 29,344 | -0.19(-0.35%) |
Dec 23, 2010 | 53.18 | 53.30 | 53.16 | 53.24 | 31,663 | +0.01(+0.01%) |
Dec 22, 2010 | 53.22 | 53.23 | 53.00 | 53.23 | 35,845 | +0.20(+0.38%) |
Dec 21, 2010 | 53.25 | 53.30 | 52.96 | 53.03 | 63,926 | -0.10(-0.19%) |
Dec 20, 2010 | 53.33 | 53.33 | 53.04 | 53.13 | 59,229 | -0.04(-0.08%) |
Dec 17, 2010 | 53.01 | 53.17 | 52.94 | 53.17 | 51,784 | +0.13(+0.24%) |
Dec 16, 2010 | 52.73 | 53.04 | 52.47 | 53.04 | 29,963 | +0.45(+0.86%) |
Dec 15, 2010 | 52.50 | 52.71 | 52.50 | 52.59 | 55,656 | +0.04(+0.07%) |
Dec 14, 2010 | 52.42 | 52.63 | 52.42 | 52.55 | 101,384 | +0.22(+0.41%) |
Dec 13, 2010 | 52.54 | 52.54 | 52.31 | 52.34 | 64,260 | -0.01(-0.01%) |
Dec 10, 2010 | 52.34 | 52.44 | 52.25 | 52.34 | 37,229 | +0.08(+0.15%) |
Dec 09, 2010 | 52.37 | 52.37 | 52.13 | 52.27 | 42,280 | +0.17(+0.32%) |
Dec 08, 2010 | 51.99 | 52.10 | 51.88 | 52.10 | 36,360 | +0.17(+0.33%) |
Dec 07, 2010 | 52.10 | 52.12 | 51.90 | 51.93 | 37,222 | +0.21(+0.41%) |
Dec 06, 2010 | 51.82 | 51.82 | 51.68 | 51.72 | 51,935 | -0.10(-0.19%) |
Dec 03, 2010 | 51.61 | 51.83 | 51.61 | 51.82 | 40,848 | +0.06(+0.12%) |
Dec 02, 2010 | 51.74 | 51.78 | 51.59 | 51.75 | 70,412 | +0.07(+0.14%) |
Dec 01, 2010 | 51.52 | 51.80 | 51.36 | 51.68 | 49,550 | +0.77(+1.51%) |
Nov 30, 2010 | 50.70 | 51.11 | 50.70 | 50.91 | 43,267 | -0.22(-0.43%) |
Nov 29, 2010 | 51.10 | 51.19 | 50.74 | 51.13 | 92,334 | -0.12(-0.23%) |
Nov 26, 2010 | 51.18 | 51.41 | 51.15 | 51.25 | 9,599 | -0.27(-0.52%) |
Nov 24, 2010 | 51.43 | 51.52 | 51.52 | 51.52 | 13,932 | +0.40(+0.79%) |
Nov 23, 2010 | 51.21 | 51.23 | 50.97 | 51.12 | 36,879 | -0.52(-1.01%) |
Nov 22, 2010 | 51.45 | 51.69 | 51.24 | 51.64 | 38,597 | -0.04(-0.07%) |
Nov 19, 2010 | 51.66 | 51.67 | 51.37 | 51.67 | 77,778 | +0.13(+0.25%) |
Nov 18, 2010 | 51.32 | 51.65 | 51.28 | 51.55 | 26,676 | +0.66(+1.30%) |
Nov 17, 2010 | 50.86 | 51.01 | 50.83 | 50.88 | 32,853 | -0.01(-0.01%) |
Nov 16, 2010 | 51.27 | 51.42 | 50.72 | 50.89 | 31,137 | -0.75(-1.45%) |
Nov 15, 2010 | 51.58 | 51.65 | 51.41 | 51.64 | 36,506 | +0.20(+0.38%) |
Nov 12, 2010 | 51.46 | 51.53 | 51.26 | 51.44 | 38,993 | -0.18(-0.34%) |
Nov 11, 2010 | 51.52 | 51.63 | 51.43 | 51.62 | 24,888 | -0.05(-0.10%) |
Nov 10, 2010 | 51.77 | 51.77 | 51.39 | 51.67 | 27,078 | -0.08(-0.15%) |
Nov 09, 2010 | 52.09 | 52.09 | 51.63 | 51.75 | 44,280 | -0.22(-0.42%) |
Nov 08, 2010 | 51.86 | 52.05 | 51.80 | 51.96 | 81,385 | -0.17(-0.32%) |
Nov 05, 2010 | 52.42 | 52.42 | 51.94 | 52.13 | 188,842 | -0.17(-0.32%) |
Nov 04, 2010 | 52.13 | 52.32 | 52.00 | 52.30 | 46,774 | +0.63(+1.22%) |
Nov 03, 2010 | 51.72 | 51.72 | 51.37 | 51.67 | 27,991 | +0.13(+0.25%) |
Nov 02, 2010 | 51.57 | 51.61 | 51.49 | 51.55 | 39,930 | +0.21(+0.41%) |
Nov 01, 2010 | 51.57 | 51.67 | 51.12 | 51.34 | 167,504 | -0.06(-0.12%) |
Oct 29, 2010 | 51.22 | 51.42 | 51.21 | 51.40 | 14,702 | +0.16(+0.30%) |
Oct 28, 2010 | 51.41 | 51.41 | 51.04 | 51.24 | 41,248 | +0.10(+0.19%) |
Oct 27, 2010 | 51.15 | 51.16 | 50.77 | 51.15 | 28,383 | -0.42(-0.81%) |
Oct 25, 2010 | 51.61 | 51.84 | 51.56 | 51.56 | 71,163 | +0.11(+0.21%) |
Oct 22, 2010 | 51.54 | 51.54 | 51.35 | 51.46 | 43,525 | +0.16(+0.32%) |
Oct 21, 2010 | 51.33 | 51.58 | 51.06 | 51.29 | 26,527 | +0.16(+0.30%) |
Oct 20, 2010 | 50.86 | 51.34 | 50.86 | 51.14 | 32,536 | +0.37(+0.72%) |
Oct 19, 2010 | 51.05 | 51.12 | 50.62 | 50.77 | 50,120 | -0.53(-1.03%) |
Oct 18, 2010 | 51.39 | 51.39 | 51.18 | 51.30 | 68,345 | +0.09(+0.18%) |
Oct 15, 2010 | 51.23 | 51.48 | 51.04 | 51.21 | 61,784 | +0.13(+0.25%) |
Oct 14, 2010 | 51.03 | 51.20 | 50.88 | 51.08 | 62,617 | +0.07(+0.14%) |
Oct 13, 2010 | 50.81 | 51.24 | 50.76 | 51.01 | 48,711 | +0.39(+0.77%) |
Oct 12, 2010 | 50.49 | 50.69 | 50.34 | 50.62 | 43,363 | +0.16(+0.31%) |
Oct 11, 2010 | 50.54 | 50.54 | 50.37 | 50.47 | 24,516 | +0.04(+0.08%) |
Oct 08, 2010 | 50.43 | 50.50 | 50.18 | 50.43 | 24,327 | +0.14(+0.28%) |
Oct 07, 2010 | 50.63 | 50.63 | 50.11 | 50.28 | 37,993 | -0.16(-0.31%) |
Oct 06, 2010 | 50.29 | 50.49 | 50.29 | 50.44 | 22,056 | +0.15(+0.29%) |
Oct 05, 2010 | 50.26 | 50.36 | 50.07 | 50.29 | 35,215 | +0.52(+1.03%) |
Oct 04, 2010 | 50.04 | 50.08 | 49.63 | 49.78 | 38,063 | -0.20(-0.41%) |