Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 53.00 | 53.10 | 52.74 | 53.03 | 3,596,902 | +0.00(+0.00%) |
Dec 30, 2010 | 53.10 | 53.23 | 52.87 | 53.03 | 3,712,592 | -0.16(-0.30%) |
Dec 29, 2010 | 53.02 | 53.54 | 52.94 | 53.19 | 5,189,092 | +0.39(+0.73%) |
Dec 28, 2010 | 52.81 | 52.93 | 52.47 | 52.80 | 4,288,946 | +0.00(+0.00%) |
Dec 27, 2010 | 53.01 | 53.02 | 52.67 | 52.80 | 3,781,472 | -0.37(-0.69%) |
Dec 23, 2010 | 53.20 | 53.27 | 53.03 | 53.17 | 4,148,579 | -0.03(-0.07%) |
Dec 22, 2010 | 53.23 | 53.45 | 53.14 | 53.20 | 5,092,176 | +0.10(+0.20%) |
Dec 21, 2010 | 53.29 | 53.29 | 52.86 | 53.10 | 6,208,835 | -0.04(-0.08%) |
Dec 20, 2010 | 53.16 | 53.24 | 53.07 | 53.14 | 6,869,375 | +0.08(+0.14%) |
Dec 17, 2010 | 53.00 | 53.17 | 52.93 | 53.07 | 13,036,354 | +0.07(+0.13%) |
Dec 16, 2010 | 53.33 | 53.33 | 52.87 | 53.00 | 9,384,562 | -0.19(-0.35%) |
Dec 15, 2010 | 53.36 | 53.51 | 53.14 | 53.18 | 8,866,522 | -0.09(-0.17%) |
Dec 14, 2010 | 53.23 | 53.45 | 53.14 | 53.27 | 8,744,537 | +0.00(+0.00%) |
Dec 13, 2010 | 53.71 | 53.72 | 53.25 | 53.27 | 10,032,322 | -0.31(-0.58%) |
Dec 10, 2010 | 53.65 | 53.78 | 53.42 | 53.58 | 7,702,028 | -0.03(-0.06%) |
Dec 09, 2010 | 54.72 | 54.72 | 53.51 | 53.62 | 15,332,944 | -0.78(-1.44%) |
Dec 08, 2010 | 54.46 | 54.55 | 53.97 | 54.40 | 13,542,549 | -1.11(-1.99%) |
Dec 07, 2010 | 55.24 | 55.92 | 55.20 | 55.51 | 11,199,017 | +0.46(+0.84%) |
Dec 06, 2010 | 55.06 | 55.23 | 54.86 | 55.04 | 4,506,774 | -0.06(-0.11%) |
Dec 03, 2010 | 54.79 | 55.13 | 54.61 | 55.10 | 5,230,813 | +0.26(+0.48%) |
Dec 02, 2010 | 54.90 | 55.03 | 54.73 | 54.84 | 7,229,801 | +0.06(+0.11%) |
Dec 01, 2010 | 54.68 | 54.98 | 54.65 | 54.78 | 7,705,093 | +0.68(+1.26%) |
Nov 30, 2010 | 53.72 | 54.39 | 53.54 | 54.10 | 8,046,417 | +0.03(+0.05%) |
Nov 29, 2010 | 53.85 | 54.21 | 53.30 | 54.07 | 7,204,626 | +0.23(+0.42%) |
Nov 26, 2010 | 54.32 | 54.34 | 53.84 | 53.84 | 3,759,158 | -0.64(-1.18%) |
Nov 24, 2010 | 54.41 | 54.48 | 54.48 | 54.48 | 6,520,439 | +0.32(+0.59%) |
Nov 23, 2010 | 54.19 | 54.29 | 53.77 | 54.16 | 7,972,566 | -0.35(-0.64%) |
Nov 22, 2010 | 54.41 | 54.52 | 54.19 | 54.51 | 15,910,999 | -0.08(-0.15%) |
Nov 19, 2010 | 54.24 | 54.61 | 53.99 | 54.59 | 15,850,789 | +0.43(+0.78%) |
Nov 18, 2010 | 53.90 | 54.48 | 53.90 | 54.17 | 16,167,685 | +0.45(+0.83%) |
Nov 17, 2010 | 53.08 | 53.83 | 53.08 | 53.72 | 7,702,783 | +0.65(+1.23%) |
Nov 16, 2010 | 53.88 | 53.91 | 52.87 | 53.07 | 9,860,266 | -1.06(-1.95%) |
Nov 15, 2010 | 54.14 | 54.42 | 54.00 | 54.13 | 5,458,029 | +0.08(+0.14%) |
Nov 12, 2010 | 54.36 | 54.46 | 53.57 | 54.05 | 7,228,609 | -0.58(-1.07%) |
Nov 11, 2010 | 54.40 | 54.74 | 54.38 | 54.64 | 6,475,280 | +0.14(+0.25%) |
Nov 10, 2010 | 54.20 | 54.55 | 53.92 | 54.50 | 5,855,487 | +0.27(+0.51%) |
Nov 09, 2010 | 54.29 | 54.33 | 53.96 | 54.22 | 6,615,468 | +0.10(+0.19%) |
Nov 08, 2010 | 54.11 | 54.43 | 53.95 | 54.12 | 7,097,864 | -0.24(-0.44%) |
Nov 05, 2010 | 54.42 | 54.42 | 54.02 | 54.36 | 7,655,619 | +0.08(+0.15%) |
Nov 04, 2010 | 54.24 | 54.48 | 54.05 | 54.28 | 8,179,120 | +0.47(+0.87%) |
Nov 03, 2010 | 53.75 | 53.96 | 53.35 | 53.81 | 5,926,460 | +0.07(+0.13%) |
Nov 02, 2010 | 53.74 | 53.99 | 53.66 | 53.74 | 5,389,163 | +0.36(+0.67%) |
Nov 01, 2010 | 53.51 | 53.90 | 53.04 | 53.39 | 7,236,204 | +0.08(+0.14%) |
Oct 29, 2010 | 53.20 | 54.77 | 53.06 | 53.31 | 6,329,502 | +0.20(+0.37%) |
Oct 28, 2010 | 53.28 | 53.31 | 52.87 | 53.11 | 7,802,565 | +0.00(+0.00%) |
Oct 27, 2010 | 53.79 | 53.90 | 52.78 | 53.11 | 12,339,734 | -0.84(-1.55%) |
Oct 25, 2010 | 54.15 | 54.33 | 53.90 | 53.95 | 5,978,996 | +0.10(+0.19%) |
Oct 22, 2010 | 53.50 | 53.98 | 53.37 | 53.85 | 6,162,576 | +0.08(+0.14%) |
Oct 21, 2010 | 53.77 | 54.48 | 53.66 | 53.77 | 11,239,611 | +0.71(+1.33%) |
Oct 20, 2010 | 52.97 | 53.57 | 52.90 | 53.07 | 9,353,675 | +0.29(+0.55%) |
Oct 19, 2010 | 52.84 | 53.21 | 52.57 | 52.78 | 7,623,469 | -0.23(-0.43%) |
Oct 18, 2010 | 53.15 | 53.43 | 52.89 | 53.00 | 7,842,010 | -0.11(-0.21%) |
Oct 15, 2010 | 53.11 | 53.31 | 52.74 | 53.11 | 9,138,402 | +0.30(+0.57%) |
Oct 14, 2010 | 51.94 | 52.85 | 51.87 | 52.81 | 9,662,118 | +0.88(+1.70%) |
Oct 13, 2010 | 52.02 | 52.15 | 51.69 | 51.93 | 6,380,819 | +0.12(+0.22%) |
Oct 12, 2010 | 51.90 | 51.98 | 51.33 | 51.81 | 6,864,804 | -0.01(-0.01%) |
Oct 11, 2010 | 52.11 | 52.27 | 51.60 | 51.82 | 5,336,596 | -0.35(-0.67%) |
Oct 08, 2010 | 52.17 | 52.31 | 51.85 | 52.17 | 6,009,684 | +0.16(+0.32%) |
Oct 07, 2010 | 51.76 | 52.09 | 51.76 | 52.00 | 8,066 | +0.21(+0.40%) |
Oct 06, 2010 | 51.96 | 52.06 | 51.69 | 51.80 | 6,907,175 | -0.18(-0.34%) |
Oct 05, 2010 | 51.68 | 52.08 | 51.58 | 51.98 | 32,219 | +0.60(+1.16%) |
Oct 04, 2010 | 51.35 | 51.50 | 51.00 | 51.38 | 5,695,102 | +0.02(+0.04%) |