Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 59.05 | 59.14 | 58.39 | 58.49 | 1,017,553 | -0.65(-1.10%) |
Dec 30, 2010 | 59.27 | 59.65 | 58.97 | 59.14 | 701,482 | -0.12(-0.20%) |
Dec 29, 2010 | 59.47 | 60.10 | 59.22 | 59.26 | 1,140,768 | -0.20(-0.34%) |
Dec 28, 2010 | 59.72 | 59.77 | 59.14 | 59.47 | 691,984 | -0.01(-0.02%) |
Dec 27, 2010 | 58.87 | 59.79 | 58.62 | 59.48 | 665,018 | +0.31(+0.52%) |
Dec 23, 2010 | 58.89 | 59.89 | 58.77 | 59.17 | 1,302,018 | -0.04(-0.07%) |
Dec 22, 2010 | 58.52 | 59.29 | 58.50 | 59.21 | 1,140,713 | +0.67(+1.15%) |
Dec 21, 2010 | 58.61 | 58.77 | 57.92 | 58.54 | 2,076,773 | +0.20(+0.34%) |
Dec 20, 2010 | 59.52 | 59.92 | 58.33 | 58.34 | 1,960,834 | -0.97(-1.64%) |
Dec 17, 2010 | 59.24 | 59.49 | 58.60 | 59.31 | 1,956,350 | +0.37(+0.63%) |
Dec 16, 2010 | 57.69 | 59.88 | 57.69 | 58.95 | 3,130,040 | +1.52(+2.65%) |
Dec 15, 2010 | 57.92 | 58.84 | 57.23 | 57.42 | 1,855,401 | -0.49(-0.84%) |
Dec 14, 2010 | 56.46 | 58.80 | 56.14 | 57.91 | 5,035,692 | +1.56(+2.77%) |
Dec 13, 2010 | 56.84 | 57.07 | 56.22 | 56.35 | 1,758,218 | -0.11(-0.19%) |
Dec 10, 2010 | 56.61 | 56.61 | 55.59 | 56.46 | 2,074,712 | +0.03(+0.06%) |
Dec 09, 2010 | 55.44 | 56.52 | 54.99 | 56.42 | 2,608,891 | +1.43(+2.60%) |
Dec 08, 2010 | 55.84 | 56.01 | 54.24 | 54.99 | 2,419,451 | -0.67(-1.21%) |
Dec 07, 2010 | 55.88 | 56.43 | 55.39 | 55.67 | 3,346,239 | +0.52(+0.94%) |
Dec 06, 2010 | 53.60 | 55.30 | 53.08 | 55.15 | 4,214,887 | +2.43(+4.61%) |
Dec 03, 2010 | 51.42 | 53.01 | 51.08 | 52.72 | 3,489,377 | +0.82(+1.59%) |
Dec 02, 2010 | 49.09 | 52.00 | 49.04 | 51.89 | 4,263,104 | +2.97(+6.07%) |
Dec 01, 2010 | 48.84 | 50.04 | 48.67 | 48.92 | 4,008,287 | +0.86(+1.78%) |
Nov 30, 2010 | 48.86 | 48.97 | 48.03 | 48.07 | 2,913,573 | -1.40(-2.84%) |
Nov 29, 2010 | 49.22 | 49.77 | 48.64 | 49.47 | 1,665,215 | +0.09(+0.17%) |
Nov 26, 2010 | 49.34 | 49.71 | 49.05 | 49.38 | 719,460 | -0.48(-0.96%) |
Nov 24, 2010 | 49.51 | 49.87 | 49.87 | 49.87 | 1,600,831 | +0.94(+1.91%) |
Nov 23, 2010 | 49.18 | 49.44 | 48.71 | 48.93 | 1,765,870 | -0.88(-1.76%) |
Nov 22, 2010 | 50.32 | 50.47 | 49.67 | 49.81 | 2,656,879 | -0.65(-1.28%) |
Nov 19, 2010 | 50.03 | 50.71 | 49.63 | 50.45 | 2,034,366 | +0.31(+0.62%) |
Nov 18, 2010 | 49.54 | 50.75 | 49.05 | 50.14 | 3,465,599 | +1.17(+2.39%) |
Nov 17, 2010 | 48.79 | 49.22 | 48.59 | 48.97 | 1,691,660 | +0.40(+0.83%) |
Nov 16, 2010 | 48.84 | 49.43 | 48.19 | 48.57 | 2,972,204 | -0.64(-1.29%) |
Nov 15, 2010 | 48.91 | 49.72 | 48.85 | 49.20 | 3,549,113 | +0.67(+1.39%) |
Nov 12, 2010 | 49.37 | 50.01 | 48.08 | 48.53 | 5,588,536 | -1.31(-2.63%) |
Nov 11, 2010 | 50.25 | 50.41 | 49.46 | 49.84 | 2,968,498 | -0.99(-1.94%) |
Nov 10, 2010 | 49.98 | 50.89 | 49.70 | 50.83 | 2,089,037 | +0.78(+1.56%) |
Nov 09, 2010 | 51.41 | 51.65 | 49.77 | 50.05 | 3,524,327 | -1.32(-2.57%) |
Nov 08, 2010 | 52.07 | 52.08 | 50.71 | 51.37 | 3,096,445 | -1.05(-2.00%) |
Nov 05, 2010 | 52.34 | 52.88 | 51.95 | 52.42 | 2,796,476 | +0.18(+0.34%) |
Nov 04, 2010 | 51.59 | 52.30 | 51.20 | 52.24 | 3,060,434 | +1.53(+3.02%) |
Nov 03, 2010 | 50.51 | 51.05 | 50.15 | 50.71 | 3,245,487 | +0.16(+0.31%) |
Nov 02, 2010 | 49.71 | 50.83 | 48.93 | 50.55 | 2,839,655 | +1.28(+2.59%) |
Nov 01, 2010 | 49.92 | 50.18 | 48.72 | 49.27 | 1,968,930 | -0.37(-0.74%) |
Oct 29, 2010 | 50.54 | 50.80 | 49.31 | 49.64 | 4,714,519 | -0.77(-1.52%) |
Oct 28, 2010 | 53.27 | 53.27 | 50.41 | 50.41 | 4,484,118 | -2.64(-4.99%) |
Oct 27, 2010 | 54.52 | 54.52 | 50.94 | 53.05 | 8,447,202 | -2.47(-4.45%) |
Oct 25, 2010 | 56.48 | 57.24 | 55.47 | 55.52 | 2,244,527 | -0.49(-0.88%) |
Oct 22, 2010 | 56.02 | 56.24 | 55.26 | 56.01 | 1,389,435 | +0.01(+0.01%) |
Oct 21, 2010 | 56.03 | 57.26 | 55.58 | 56.00 | 2,136,925 | +0.30(+0.54%) |
Oct 20, 2010 | 56.17 | 56.17 | 54.75 | 55.70 | 4,762,557 | -0.33(-0.60%) |
Oct 19, 2010 | 55.16 | 57.71 | 55.13 | 56.04 | 3,400,299 | -0.10(-0.19%) |
Oct 18, 2010 | 55.36 | 56.93 | 54.93 | 56.14 | 4,325,029 | +0.90(+1.62%) |
Oct 15, 2010 | 56.02 | 56.18 | 54.52 | 55.25 | 3,009,506 | -0.04(-0.07%) |
Oct 14, 2010 | 56.69 | 56.89 | 54.90 | 55.28 | 2,300,553 | -1.44(-2.54%) |
Oct 13, 2010 | 55.36 | 57.22 | 55.33 | 56.72 | 4,185,794 | +1.56(+2.82%) |
Oct 12, 2010 | 54.31 | 55.26 | 53.84 | 55.17 | 2,778,115 | +0.79(+1.46%) |
Oct 11, 2010 | 54.20 | 55.40 | 54.20 | 54.37 | 2,703,373 | +0.19(+0.35%) |
Oct 08, 2010 | 54.18 | 54.45 | 52.71 | 54.18 | 1,866,112 | +1.45(+2.74%) |
Oct 07, 2010 | 53.90 | 54.03 | 52.04 | 52.74 | 2,489,720 | -0.88(-1.65%) |
Oct 06, 2010 | 54.22 | 54.66 | 52.98 | 53.62 | 2,045,073 | -0.73(-1.35%) |
Oct 05, 2010 | 52.97 | 54.77 | 52.28 | 54.35 | 3,391,995 | +2.02(+3.85%) |
Oct 04, 2010 | 52.20 | 52.58 | 51.64 | 52.34 | 1,954,427 | -0.16(-0.31%) |