Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 61.00 | 62.00 | 60.53 | 61.79 | 1,632,738 | +0.83(+1.36%) |
Dec 30, 2010 | 60.30 | 61.19 | 60.19 | 60.96 | 1,974,646 | +1.05(+1.75%) |
Dec 29, 2010 | 59.21 | 60.02 | 58.98 | 59.91 | 1,119,667 | +1.51(+2.59%) |
Dec 24, 2010 | 58.00 | 58.44 | 58.00 | 58.40 | 94,979 | -0.04(-0.07%) |
Dec 23, 2010 | 57.95 | 58.63 | 57.55 | 58.44 | 1,100,175 | +0.10(+0.17%) |
Dec 22, 2010 | 58.95 | 58.96 | 57.90 | 58.34 | 1,376,548 | -0.34(-0.58%) |
Dec 21, 2010 | 58.45 | 58.85 | 58.02 | 58.68 | 1,187,701 | +1.17(+2.03%) |
Dec 20, 2010 | 58.60 | 59.25 | 57.44 | 57.51 | 1,700,928 | -0.88(-1.51%) |
Dec 17, 2010 | 56.69 | 58.55 | 55.81 | 58.39 | 3,642,367 | +2.19(+3.90%) |
Dec 16, 2010 | 56.08 | 56.40 | 55.14 | 56.20 | 2,174,447 | -0.34(-0.60%) |
Dec 15, 2010 | 57.06 | 57.71 | 56.31 | 56.54 | 2,447,767 | -1.31(-2.26%) |
Dec 14, 2010 | 57.55 | 58.29 | 56.93 | 57.85 | 2,035,523 | +0.12(+0.21%) |
Dec 13, 2010 | 58.72 | 58.78 | 57.66 | 57.73 | 2,149,962 | -0.17(-0.29%) |
Dec 10, 2010 | 55.90 | 57.92 | 55.76 | 57.90 | 2,190,868 | +2.28(+4.10%) |
Dec 09, 2010 | 56.01 | 56.49 | 55.31 | 55.62 | 1,789,114 | +0.07(+0.13%) |
Dec 08, 2010 | 56.01 | 56.65 | 55.14 | 55.55 | 2,224,562 | -0.65(-1.16%) |
Dec 07, 2010 | 58.00 | 58.39 | 55.86 | 56.20 | 4,083,488 | -0.52(-0.92%) |
Dec 06, 2010 | 55.24 | 56.72 | 55.08 | 56.72 | 2,560,855 | +1.86(+3.39%) |
Dec 03, 2010 | 53.76 | 55.08 | 53.70 | 54.86 | 2,227,599 | +0.84(+1.55%) |
Dec 02, 2010 | 52.47 | 54.35 | 52.46 | 54.02 | 2,975,344 | +1.55(+2.95%) |
Dec 01, 2010 | 51.66 | 52.56 | 51.53 | 52.47 | 2,881,682 | +1.46(+2.86%) |
Nov 30, 2010 | 48.90 | 51.01 | 48.75 | 51.01 | 7,472,112 | +1.71(+3.47%) |
Nov 29, 2010 | 49.14 | 49.49 | 48.05 | 49.30 | 2,595,737 | +0.06(+0.12%) |
Nov 26, 2010 | 48.80 | 49.37 | 48.76 | 49.24 | 1,143,012 | -0.56(-1.12%) |
Nov 25, 2010 | 49.52 | 49.85 | 49.50 | 49.80 | 389,765 | -0.07(-0.14%) |
Nov 24, 2010 | 49.74 | 49.91 | 49.23 | 49.87 | 2,530,378 | +1.05(+2.15%) |
Nov 23, 2010 | 49.91 | 50.13 | 48.78 | 48.82 | 3,750,779 | -2.09(-4.11%) |
Nov 22, 2010 | 50.68 | 51.38 | 50.13 | 50.91 | 2,433,624 | -0.02(-0.04%) |
Nov 19, 2010 | 49.90 | 50.99 | 49.63 | 50.93 | 2,774,782 | +0.64(+1.27%) |
Nov 18, 2010 | 49.75 | 50.52 | 49.60 | 50.29 | 2,505,002 | +1.60(+3.29%) |
Nov 17, 2010 | 47.60 | 49.25 | 47.58 | 48.69 | 2,432,253 | +0.53(+1.10%) |
Nov 16, 2010 | 48.50 | 48.75 | 47.62 | 48.16 | 3,244,984 | -1.20(-2.43%) |
Nov 15, 2010 | 49.61 | 50.00 | 49.04 | 49.36 | 1,922,152 | -0.25(-0.50%) |
Nov 12, 2010 | 49.63 | 49.89 | 49.03 | 49.61 | 2,594,334 | -0.74(-1.47%) |
Nov 11, 2010 | 48.35 | 50.39 | 48.07 | 50.35 | 2,351,101 | +1.96(+4.05%) |
Nov 10, 2010 | 48.50 | 48.92 | 47.35 | 48.39 | 3,478,942 | -0.05(-0.10%) |
Nov 09, 2010 | 51.00 | 51.32 | 48.07 | 48.44 | 2,680,052 | -1.90(-3.77%) |
Nov 08, 2010 | 49.20 | 50.44 | 49.13 | 50.34 | 2,405,822 | +0.63(+1.27%) |
Nov 05, 2010 | 48.20 | 49.82 | 48.01 | 49.71 | 3,131,049 | +1.91(+4.00%) |
Nov 04, 2010 | 46.86 | 48.01 | 46.75 | 47.80 | 4,078,692 | +1.84(+4.00%) |
Nov 03, 2010 | 45.77 | 46.09 | 45.06 | 45.96 | 2,329,567 | +0.19(+0.42%) |
Nov 02, 2010 | 46.00 | 46.00 | 45.52 | 45.77 | 1,170,416 | +0.21(+0.46%) |
Nov 01, 2010 | 46.00 | 46.37 | 45.34 | 45.56 | 1,508,765 | -0.04(-0.09%) |
Oct 29, 2010 | 45.08 | 45.87 | 45.08 | 45.60 | 1,710,985 | +0.28(+0.62%) |
Oct 28, 2010 | 45.85 | 46.06 | 45.01 | 45.32 | 1,710,944 | +0.01(+0.02%) |
Oct 27, 2010 | 44.70 | 45.37 | 44.27 | 45.31 | 4,074,610 | -0.95(-2.05%) |
Oct 25, 2010 | 46.12 | 46.57 | 45.84 | 46.26 | 3,018,156 | +0.79(+1.74%) |
Oct 22, 2010 | 45.77 | 45.91 | 45.24 | 45.47 | 2,112,680 | -0.06(-0.13%) |
Oct 21, 2010 | 45.79 | 46.21 | 45.05 | 45.53 | 2,832,561 | +0.22(+0.49%) |
Oct 20, 2010 | 43.90 | 45.75 | 43.90 | 45.31 | 4,215,602 | +1.42(+3.24%) |
Oct 19, 2010 | 43.75 | 44.80 | 43.38 | 43.89 | 3,515,011 | -1.03(-2.29%) |
Oct 18, 2010 | 45.93 | 46.02 | 44.75 | 44.92 | 2,579,963 | -1.09(-2.37%) |
Oct 15, 2010 | 46.55 | 46.59 | 45.80 | 46.01 | 3,499,557 | -0.59(-1.27%) |
Oct 14, 2010 | 46.27 | 46.60 | 45.76 | 46.60 | 4,898,820 | +0.61(+1.33%) |
Oct 13, 2010 | 45.40 | 46.22 | 45.29 | 45.99 | 5,228,862 | +1.29(+2.89%) |
Oct 12, 2010 | 44.41 | 44.93 | 43.59 | 44.70 | 3,983,068 | -0.31(-0.69%) |
Oct 08, 2010 | 43.71 | 45.18 | 43.68 | 45.01 | 3,812,593 | +1.11(+2.53%) |
Oct 07, 2010 | 44.62 | 44.62 | 43.25 | 43.90 | 3,471,742 | -0.47(-1.06%) |
Oct 06, 2010 | 44.00 | 44.89 | 43.82 | 44.37 | 4,082,868 | +0.31(+0.70%) |
Oct 05, 2010 | 42.81 | 44.35 | 42.63 | 44.06 | 3,873,805 | +1.72(+4.06%) |
Oct 04, 2010 | 43.20 | 43.22 | 42.11 | 42.34 | 3,394,037 | -1.01(-2.33%) |