Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 55.94 | 56.53 | 55.53 | 56.07 | 394,044 | -0.31(-0.55%) |
Dec 30, 2010 | 56.02 | 57.13 | 55.97 | 56.38 | 372,501 | +0.27(+0.48%) |
Dec 29, 2010 | 56.29 | 56.63 | 55.93 | 56.11 | 127,986 | -0.20(-0.35%) |
Dec 28, 2010 | 56.43 | 56.52 | 55.67 | 56.31 | 274,749 | +0.18(+0.32%) |
Dec 27, 2010 | 56.23 | 56.48 | 55.68 | 56.13 | 231,330 | -0.26(-0.46%) |
Dec 23, 2010 | 56.75 | 56.96 | 56.22 | 56.39 | 277,061 | -0.27(-0.47%) |
Dec 22, 2010 | 56.96 | 57.03 | 56.37 | 56.65 | 371,251 | -0.32(-0.56%) |
Dec 21, 2010 | 57.60 | 57.70 | 56.48 | 56.97 | 470,669 | -0.40(-0.69%) |
Dec 20, 2010 | 58.46 | 58.46 | 57.34 | 57.37 | 332,690 | -0.70(-1.20%) |
Dec 17, 2010 | 58.22 | 58.24 | 57.79 | 58.07 | 607,417 | -0.18(-0.31%) |
Dec 16, 2010 | 58.02 | 58.62 | 57.95 | 58.25 | 447,569 | +0.24(+0.41%) |
Dec 15, 2010 | 58.04 | 58.82 | 57.85 | 58.01 | 502,531 | -0.01(-0.02%) |
Dec 14, 2010 | 57.93 | 58.48 | 57.69 | 58.02 | 542,867 | +0.23(+0.40%) |
Dec 13, 2010 | 57.68 | 58.10 | 57.43 | 57.79 | 789,613 | +0.23(+0.40%) |
Dec 10, 2010 | 57.32 | 57.68 | 56.85 | 57.56 | 622,077 | +0.17(+0.29%) |
Dec 09, 2010 | 56.96 | 57.58 | 56.71 | 57.39 | 485,557 | +0.74(+1.30%) |
Dec 08, 2010 | 57.41 | 57.41 | 55.25 | 56.65 | 1,967,307 | +3.35(+6.29%) |
Dec 07, 2010 | 53.44 | 53.72 | 52.91 | 53.30 | 930,091 | +0.06(+0.11%) |
Dec 06, 2010 | 53.29 | 53.38 | 53.03 | 53.24 | 438,017 | -0.05(-0.09%) |
Dec 03, 2010 | 53.29 | 53.48 | 53.12 | 53.29 | 1,000,786 | -0.24(-0.45%) |
Dec 02, 2010 | 54.13 | 54.38 | 53.48 | 53.53 | 766,343 | -0.57(-1.05%) |
Dec 01, 2010 | 54.14 | 54.65 | 53.71 | 54.10 | 558,321 | +0.86(+1.61%) |
Nov 30, 2010 | 51.52 | 53.31 | 51.35 | 53.24 | 593,442 | +1.37(+2.65%) |
Nov 29, 2010 | 51.87 | 52.34 | 51.27 | 51.87 | 247,568 | -0.17(-0.33%) |
Nov 26, 2010 | 52.44 | 52.69 | 52.04 | 52.04 | 81,264 | -0.71(-1.34%) |
Nov 24, 2010 | 51.74 | 52.74 | 52.74 | 52.74 | 303,154 | +1.27(+2.47%) |
Nov 23, 2010 | 51.41 | 51.61 | 51.14 | 51.47 | 415,970 | -0.43(-0.82%) |
Nov 22, 2010 | 50.35 | 52.02 | 50.21 | 51.90 | 664,379 | +1.27(+2.52%) |
Nov 19, 2010 | 50.25 | 50.67 | 49.75 | 50.62 | 302,990 | +0.39(+0.77%) |
Nov 18, 2010 | 49.11 | 50.55 | 48.91 | 50.24 | 361,056 | +1.49(+3.06%) |
Nov 17, 2010 | 48.89 | 49.11 | 48.66 | 48.74 | 259,365 | -0.15(-0.31%) |
Nov 16, 2010 | 49.15 | 49.33 | 48.78 | 48.89 | 766,990 | -0.66(-1.33%) |
Nov 15, 2010 | 49.28 | 49.76 | 48.89 | 49.55 | 376,068 | +0.27(+0.55%) |
Nov 12, 2010 | 49.11 | 49.44 | 48.89 | 49.28 | 218,645 | -0.14(-0.28%) |
Nov 11, 2010 | 49.22 | 49.76 | 49.01 | 49.42 | 255,896 | -0.23(-0.46%) |
Nov 10, 2010 | 49.23 | 49.76 | 48.90 | 49.65 | 219,033 | +0.49(+0.99%) |
Nov 09, 2010 | 49.53 | 49.74 | 48.76 | 49.16 | 290,323 | -0.22(-0.44%) |
Nov 08, 2010 | 49.93 | 49.93 | 49.24 | 49.38 | 170,641 | -0.56(-1.12%) |
Nov 05, 2010 | 49.70 | 50.32 | 49.54 | 49.94 | 368,817 | +0.15(+0.30%) |
Nov 04, 2010 | 50.11 | 50.45 | 49.59 | 49.79 | 308,882 | -0.02(-0.04%) |
Nov 03, 2010 | 50.25 | 50.27 | 49.06 | 49.81 | 331,885 | -0.43(-0.85%) |
Nov 02, 2010 | 49.55 | 50.30 | 49.49 | 50.24 | 201,723 | +0.91(+1.84%) |
Nov 01, 2010 | 49.22 | 49.67 | 48.99 | 49.33 | 322,880 | +0.23(+0.47%) |
Oct 29, 2010 | 49.49 | 49.62 | 48.88 | 49.10 | 513,577 | -0.54(-1.08%) |
Oct 28, 2010 | 49.64 | 50.72 | 49.56 | 49.64 | 251,398 | -0.05(-0.10%) |
Oct 27, 2010 | 49.18 | 49.70 | 48.87 | 49.69 | 346,295 | -0.11(-0.22%) |
Oct 25, 2010 | 50.74 | 50.85 | 49.79 | 49.80 | 327,493 | -0.62(-1.22%) |
Oct 22, 2010 | 50.70 | 50.76 | 50.23 | 50.41 | 199,547 | -0.14(-0.28%) |
Oct 21, 2010 | 50.80 | 51.07 | 50.13 | 50.55 | 305,806 | -0.02(-0.04%) |
Oct 20, 2010 | 49.65 | 50.72 | 49.65 | 50.57 | 313,415 | +0.98(+1.97%) |
Oct 19, 2010 | 50.13 | 50.65 | 49.41 | 49.60 | 637,452 | -0.98(-1.93%) |
Oct 18, 2010 | 50.15 | 50.72 | 50.10 | 50.57 | 211,700 | +0.32(+0.63%) |
Oct 15, 2010 | 50.79 | 50.79 | 49.99 | 50.26 | 447,666 | -0.28(-0.55%) |
Oct 14, 2010 | 50.27 | 50.84 | 50.27 | 50.53 | 593,161 | +0.20(+0.40%) |
Oct 13, 2010 | 49.29 | 50.36 | 49.00 | 50.33 | 767,787 | +1.21(+2.47%) |
Oct 12, 2010 | 48.64 | 49.23 | 48.46 | 49.12 | 386,814 | +0.54(+1.11%) |
Oct 11, 2010 | 48.13 | 48.84 | 47.92 | 48.58 | 289,480 | +0.54(+1.12%) |
Oct 08, 2010 | 48.05 | 48.22 | 47.70 | 48.05 | 328,349 | +0.05(+0.10%) |
Oct 07, 2010 | 47.61 | 48.15 | 47.29 | 48.00 | 492,744 | +0.72(+1.52%) |
Oct 06, 2010 | 47.03 | 47.52 | 46.98 | 47.28 | 506,277 | +0.01(+0.02%) |
Oct 05, 2010 | 46.82 | 47.59 | 46.74 | 47.27 | 814,224 | +0.82(+1.76%) |
Oct 04, 2010 | 47.59 | 47.95 | 45.72 | 46.45 | 720,011 | -0.23(-0.49%) |