Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 51.49 | 51.58 | 51.39 | 51.53 | 760,268 | +0.09(+0.18%) |
Dec 30, 2010 | 51.36 | 51.45 | 51.35 | 51.44 | 1,146,945 | +0.01(+0.03%) |
Dec 29, 2010 | 51.37 | 51.45 | 51.28 | 51.43 | 2,330,062 | +0.27(+0.52%) |
Dec 28, 2010 | 51.37 | 51.40 | 51.16 | 51.16 | 1,574,918 | -0.18(-0.35%) |
Dec 27, 2010 | 51.20 | 51.37 | 51.18 | 51.34 | 1,473,215 | +0.09(+0.17%) |
Dec 23, 2010 | 51.11 | 51.28 | 51.06 | 51.25 | 1,100,270 | +0.23(+0.45%) |
Dec 22, 2010 | 51.09 | 51.12 | 51.02 | 51.02 | 1,773,716 | -0.08(-0.15%) |
Dec 21, 2010 | 51.11 | 51.16 | 51.03 | 51.09 | 1,976,810 | +0.06(+0.12%) |
Dec 20, 2010 | 50.95 | 51.08 | 50.88 | 51.03 | 1,850,438 | +0.09(+0.17%) |
Dec 17, 2010 | 50.74 | 50.94 | 50.68 | 50.94 | 1,791,015 | +0.27(+0.53%) |
Dec 16, 2010 | 50.47 | 50.71 | 50.46 | 50.68 | 1,090,174 | +0.18(+0.35%) |
Dec 15, 2010 | 50.73 | 50.75 | 50.47 | 50.50 | 1,421,710 | -0.25(-0.50%) |
Dec 14, 2010 | 50.64 | 50.75 | 50.54 | 50.75 | 1,938,982 | +0.25(+0.50%) |
Dec 13, 2010 | 50.74 | 50.79 | 50.50 | 50.50 | 2,616,191 | -0.18(-0.35%) |
Dec 10, 2010 | 50.84 | 50.86 | 50.68 | 50.68 | 2,054,025 | -0.08(-0.15%) |
Dec 09, 2010 | 50.93 | 50.93 | 50.75 | 50.75 | 2,106,978 | -0.22(-0.42%) |
Dec 08, 2010 | 50.95 | 50.97 | 50.76 | 50.97 | 3,287,299 | +0.10(+0.20%) |
Dec 07, 2010 | 50.98 | 50.98 | 50.82 | 50.87 | 1,948,038 | +0.17(+0.33%) |
Dec 06, 2010 | 50.73 | 50.76 | 50.61 | 50.70 | 2,612,679 | -0.09(-0.18%) |
Dec 03, 2010 | 50.42 | 50.79 | 50.42 | 50.79 | 3,636,018 | +0.25(+0.50%) |
Dec 02, 2010 | 50.57 | 50.62 | 50.43 | 50.54 | 2,089,110 | +0.00(+0.00%) |
Dec 01, 2010 | 50.52 | 50.62 | 50.40 | 50.54 | 2,777,574 | +0.38(+0.76%) |
Nov 30, 2010 | 50.09 | 50.31 | 50.06 | 50.16 | 2,997,486 | -0.11(-0.23%) |
Nov 29, 2010 | 50.01 | 50.37 | 50.01 | 50.27 | 1,355,832 | +0.26(+0.53%) |
Nov 26, 2010 | 50.13 | 50.26 | 50.01 | 50.01 | 612,463 | -0.20(-0.40%) |
Nov 24, 2010 | 50.25 | 50.21 | 50.21 | 50.21 | 1,996,404 | +0.28(+0.55%) |
Nov 23, 2010 | 50.48 | 50.50 | 49.92 | 49.93 | 3,989,925 | -0.71(-1.39%) |
Nov 22, 2010 | 50.77 | 50.84 | 50.55 | 50.64 | 1,479,496 | -0.28(-0.54%) |
Nov 19, 2010 | 50.82 | 50.93 | 50.67 | 50.91 | 1,398,167 | +0.03(+0.05%) |
Nov 18, 2010 | 50.67 | 50.89 | 50.61 | 50.89 | 1,998,641 | +0.54(+1.08%) |
Nov 17, 2010 | 50.31 | 50.45 | 50.25 | 50.35 | 3,197,370 | +0.20(+0.40%) |
Nov 16, 2010 | 50.57 | 50.57 | 49.99 | 50.14 | 4,125,878 | -0.53(-1.04%) |
Nov 15, 2010 | 50.85 | 50.93 | 50.52 | 50.67 | 2,602,968 | -0.09(-0.17%) |
Nov 12, 2010 | 50.86 | 50.98 | 50.69 | 50.76 | 3,003,694 | -0.18(-0.35%) |
Nov 11, 2010 | 50.93 | 51.06 | 50.60 | 50.94 | 2,385,239 | -0.19(-0.37%) |
Nov 10, 2010 | 51.44 | 51.44 | 51.06 | 51.13 | 2,336,809 | -0.30(-0.59%) |
Nov 09, 2010 | 51.67 | 51.67 | 51.30 | 51.43 | 1,636,596 | -0.10(-0.20%) |
Nov 08, 2010 | 51.64 | 51.71 | 51.49 | 51.53 | 2,132,721 | -0.26(-0.51%) |
Nov 05, 2010 | 51.92 | 51.92 | 51.64 | 51.79 | 2,588,839 | -0.16(-0.32%) |
Nov 04, 2010 | 51.57 | 52.05 | 51.54 | 51.96 | 2,992,240 | +0.53(+1.03%) |
Nov 03, 2010 | 51.19 | 51.47 | 51.11 | 51.43 | 3,120,520 | +0.24(+0.47%) |
Nov 02, 2010 | 51.03 | 51.19 | 51.00 | 51.19 | 1,563,713 | +0.28(+0.54%) |
Nov 01, 2010 | 51.13 | 51.18 | 50.90 | 50.91 | 3,167,194 | -0.21(-0.42%) |
Oct 29, 2010 | 51.07 | 51.15 | 51.02 | 51.13 | 1,689,376 | +0.09(+0.19%) |
Oct 28, 2010 | 51.01 | 51.06 | 50.94 | 51.03 | 934,400 | +0.06(+0.12%) |
Oct 27, 2010 | 50.93 | 51.00 | 50.83 | 50.97 | 915,042 | +0.11(+0.22%) |
Oct 25, 2010 | 50.83 | 50.96 | 50.77 | 50.86 | 1,716,025 | +0.15(+0.30%) |
Oct 22, 2010 | 50.64 | 50.71 | 50.54 | 50.71 | 1,117,954 | +0.19(+0.37%) |
Oct 21, 2010 | 50.57 | 50.57 | 50.42 | 50.52 | 1,242,709 | -0.04(-0.07%) |
Oct 20, 2010 | 50.32 | 50.56 | 50.27 | 50.56 | 1,526,352 | +0.34(+0.67%) |
Oct 19, 2010 | 50.24 | 50.38 | 50.22 | 50.22 | 1,553,679 | -0.21(-0.42%) |
Oct 18, 2010 | 50.32 | 50.44 | 50.31 | 50.43 | 1,328,506 | +0.19(+0.37%) |
Oct 15, 2010 | 50.34 | 50.38 | 50.24 | 50.24 | 1,774,343 | +0.05(+0.10%) |
Oct 14, 2010 | 50.53 | 50.53 | 50.16 | 50.19 | 1,803,103 | -0.33(-0.64%) |
Oct 13, 2010 | 50.36 | 50.54 | 50.32 | 50.52 | 1,950,174 | +0.25(+0.50%) |
Oct 12, 2010 | 50.32 | 50.37 | 50.23 | 50.27 | 1,766,346 | -0.05(-0.10%) |
Oct 11, 2010 | 50.34 | 50.38 | 50.26 | 50.32 | 1,113,634 | +0.00(+0.00%) |
Oct 08, 2010 | 50.32 | 50.32 | 50.11 | 50.32 | 2,423,930 | +0.07(+0.15%) |
Oct 07, 2010 | 50.06 | 50.24 | 49.99 | 50.24 | 1,385,036 | +0.29(+0.58%) |
Oct 06, 2010 | 50.07 | 50.07 | 49.93 | 49.96 | 1,695,321 | -0.05(-0.10%) |
Oct 05, 2010 | 49.82 | 50.04 | 49.78 | 50.01 | 1,585,324 | +0.29(+0.58%) |
Oct 04, 2010 | 49.79 | 49.88 | 49.67 | 49.72 | 1,412,039 | -0.13(-0.25%) |