Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 57.99 | 58.33 | 57.99 | 58.24 | 256,356 | +0.26(+0.44%) |
Dec 30, 2010 | 58.03 | 58.11 | 57.98 | 57.99 | 345,789 | +0.04(+0.08%) |
Dec 29, 2010 | 58.16 | 58.16 | 57.87 | 57.94 | 376,896 | -0.10(-0.17%) |
Dec 28, 2010 | 58.31 | 58.35 | 57.89 | 58.04 | 317,277 | -0.08(-0.13%) |
Dec 27, 2010 | 57.96 | 58.28 | 57.96 | 58.12 | 240,867 | -0.02(-0.03%) |
Dec 23, 2010 | 58.19 | 58.19 | 58.01 | 58.13 | 149,803 | +0.05(+0.09%) |
Dec 22, 2010 | 58.10 | 58.10 | 57.99 | 58.08 | 377,472 | +0.09(+0.16%) |
Dec 21, 2010 | 57.91 | 57.99 | 57.79 | 57.99 | 482,998 | +0.30(+0.53%) |
Dec 20, 2010 | 57.78 | 57.78 | 57.43 | 57.68 | 492,633 | +0.29(+0.51%) |
Dec 17, 2010 | 57.17 | 57.42 | 57.17 | 57.39 | 261,632 | +0.10(+0.18%) |
Dec 16, 2010 | 57.75 | 57.75 | 57.12 | 57.29 | 415,952 | -0.40(-0.69%) |
Dec 15, 2010 | 57.94 | 57.99 | 57.69 | 57.69 | 239,753 | -0.42(-0.72%) |
Dec 14, 2010 | 58.26 | 58.26 | 58.03 | 58.10 | 244,764 | +0.00(+0.00%) |
Dec 13, 2010 | 58.33 | 58.33 | 58.08 | 58.10 | 223,432 | -0.27(-0.45%) |
Dec 10, 2010 | 58.39 | 58.45 | 58.20 | 58.37 | 444,141 | -0.16(-0.28%) |
Dec 09, 2010 | 58.35 | 58.53 | 58.31 | 58.53 | 557,176 | +0.18(+0.31%) |
Dec 08, 2010 | 58.72 | 58.76 | 58.26 | 58.35 | 708,508 | -0.60(-1.02%) |
Dec 07, 2010 | 59.38 | 59.43 | 58.96 | 58.96 | 493,845 | -0.27(-0.45%) |
Dec 06, 2010 | 59.06 | 59.25 | 59.05 | 59.22 | 408,053 | +0.24(+0.40%) |
Dec 03, 2010 | 58.59 | 59.25 | 58.58 | 58.98 | 736,438 | +0.34(+0.58%) |
Dec 02, 2010 | 58.35 | 58.64 | 58.28 | 58.64 | 316,848 | +0.38(+0.65%) |
Dec 01, 2010 | 58.38 | 58.59 | 58.17 | 58.26 | 311,018 | +0.24(+0.41%) |
Nov 30, 2010 | 58.18 | 58.22 | 57.80 | 58.02 | 530,803 | -0.32(-0.55%) |
Nov 29, 2010 | 58.66 | 58.66 | 58.35 | 58.35 | 187,846 | -0.16(-0.28%) |
Nov 26, 2010 | 58.77 | 58.77 | 58.48 | 58.51 | 214,056 | -0.15(-0.25%) |
Nov 24, 2010 | 59.03 | 58.66 | 58.66 | 58.66 | 1,133,957 | -0.16(-0.27%) |
Nov 23, 2010 | 59.27 | 59.32 | 58.79 | 58.81 | 760,046 | -0.54(-0.91%) |
Nov 22, 2010 | 59.12 | 59.38 | 59.12 | 59.35 | 528,145 | +0.27(+0.46%) |
Nov 19, 2010 | 59.43 | 59.43 | 59.00 | 59.08 | 1,398,039 | -0.35(-0.59%) |
Nov 18, 2010 | 59.40 | 59.46 | 59.30 | 59.43 | 330,191 | +0.22(+0.36%) |
Nov 17, 2010 | 59.07 | 59.25 | 58.92 | 59.22 | 432,236 | +0.40(+0.68%) |
Nov 16, 2010 | 58.94 | 59.08 | 58.62 | 58.82 | 754,550 | -0.40(-0.68%) |
Nov 15, 2010 | 59.59 | 59.76 | 59.17 | 59.22 | 708,596 | -0.54(-0.90%) |
Nov 12, 2010 | 60.00 | 60.00 | 59.66 | 59.76 | 650,888 | -0.49(-0.81%) |
Nov 11, 2010 | 60.39 | 60.39 | 60.20 | 60.25 | 263,855 | -0.12(-0.21%) |
Nov 10, 2010 | 60.42 | 60.43 | 60.12 | 60.37 | 713,690 | -0.08(-0.12%) |
Nov 09, 2010 | 61.06 | 61.10 | 60.45 | 60.45 | 342,866 | -0.54(-0.89%) |
Nov 08, 2010 | 61.27 | 61.27 | 60.99 | 60.99 | 653,717 | -0.31(-0.50%) |
Nov 05, 2010 | 61.38 | 61.46 | 61.28 | 61.30 | 658,657 | -0.25(-0.40%) |
Nov 04, 2010 | 61.39 | 61.55 | 61.26 | 61.55 | 641,107 | +0.31(+0.51%) |
Nov 03, 2010 | 61.01 | 61.25 | 60.93 | 61.23 | 407,330 | +0.31(+0.50%) |
Nov 02, 2010 | 60.86 | 60.94 | 60.74 | 60.93 | 303,341 | +0.19(+0.31%) |
Nov 01, 2010 | 60.80 | 60.90 | 60.68 | 60.74 | 227,014 | +0.03(+0.05%) |
Oct 29, 2010 | 60.63 | 60.73 | 60.51 | 60.71 | 764,828 | +0.20(+0.32%) |
Oct 28, 2010 | 60.51 | 60.54 | 60.40 | 60.51 | 286,279 | +0.05(+0.09%) |
Oct 27, 2010 | 60.57 | 60.57 | 60.38 | 60.46 | 293,625 | -0.28(-0.47%) |
Oct 25, 2010 | 60.56 | 60.80 | 60.44 | 60.74 | 571,481 | +0.37(+0.60%) |
Oct 22, 2010 | 60.29 | 60.38 | 60.26 | 60.38 | 593,057 | +0.11(+0.18%) |
Oct 21, 2010 | 60.35 | 60.36 | 60.23 | 60.27 | 712,939 | +0.02(+0.03%) |
Oct 20, 2010 | 60.24 | 60.31 | 60.14 | 60.25 | 456,302 | -0.03(-0.05%) |
Oct 19, 2010 | 60.18 | 60.36 | 60.13 | 60.29 | 451,579 | -0.10(-0.16%) |
Oct 18, 2010 | 60.69 | 60.69 | 60.34 | 60.38 | 404,210 | -0.35(-0.57%) |
Oct 15, 2010 | 60.61 | 60.78 | 60.61 | 60.73 | 288,932 | +0.03(+0.04%) |
Oct 14, 2010 | 61.09 | 61.09 | 60.71 | 60.71 | 507,425 | -0.32(-0.52%) |
Oct 13, 2010 | 60.98 | 61.10 | 60.87 | 61.02 | 556,463 | +0.26(+0.42%) |
Oct 12, 2010 | 60.57 | 60.84 | 60.50 | 60.76 | 427,983 | +0.10(+0.17%) |
Oct 11, 2010 | 60.41 | 60.68 | 60.40 | 60.66 | 204,495 | +0.25(+0.41%) |
Oct 08, 2010 | 60.42 | 60.42 | 60.22 | 60.42 | 327,246 | +0.21(+0.36%) |
Oct 07, 2010 | 60.22 | 60.33 | 60.14 | 60.20 | 439,117 | +0.03(+0.05%) |
Oct 06, 2010 | 60.10 | 60.17 | 60.02 | 60.17 | 667,957 | +0.16(+0.26%) |
Oct 05, 2010 | 59.75 | 60.04 | 59.68 | 60.01 | 605,735 | +0.41(+0.69%) |
Oct 04, 2010 | 59.66 | 59.73 | 59.60 | 59.60 | 362,153 | -0.02(-0.04%) |