Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 59.08 | 59.17 | 58.42 | 58.52 | 1,016,998 | -0.65(-1.10%) |
Dec 30, 2010 | 59.30 | 59.68 | 59.00 | 59.17 | 701,099 | -0.12(-0.20%) |
Dec 29, 2010 | 59.50 | 60.14 | 59.25 | 59.29 | 1,140,146 | -0.20(-0.34%) |
Dec 28, 2010 | 59.75 | 59.81 | 59.17 | 59.50 | 691,606 | -0.01(-0.02%) |
Dec 27, 2010 | 58.90 | 59.82 | 58.65 | 59.51 | 664,655 | +0.31(+0.52%) |
Dec 23, 2010 | 58.92 | 59.92 | 58.80 | 59.20 | 1,301,307 | -0.04(-0.07%) |
Dec 22, 2010 | 58.56 | 59.33 | 58.54 | 59.24 | 1,140,091 | +0.67(+1.15%) |
Dec 21, 2010 | 58.64 | 58.81 | 57.95 | 58.57 | 2,075,640 | +0.20(+0.34%) |
Dec 20, 2010 | 59.56 | 59.95 | 58.36 | 58.37 | 1,959,764 | -0.98(-1.64%) |
Dec 17, 2010 | 59.27 | 59.52 | 58.63 | 59.35 | 1,955,283 | +0.37(+0.63%) |
Dec 16, 2010 | 57.72 | 59.91 | 57.72 | 58.98 | 3,128,333 | +1.52(+2.65%) |
Dec 15, 2010 | 57.96 | 58.87 | 57.26 | 57.46 | 1,854,389 | -0.49(-0.84%) |
Dec 14, 2010 | 56.49 | 58.84 | 56.17 | 57.94 | 5,032,945 | +1.56(+2.77%) |
Dec 13, 2010 | 56.87 | 57.10 | 56.25 | 56.38 | 1,757,258 | -0.11(-0.19%) |
Dec 10, 2010 | 56.65 | 56.65 | 55.62 | 56.49 | 2,073,580 | +0.03(+0.06%) |
Dec 09, 2010 | 55.47 | 56.55 | 55.02 | 56.45 | 2,607,468 | +1.43(+2.60%) |
Dec 08, 2010 | 55.87 | 56.04 | 54.27 | 55.02 | 2,418,132 | -0.67(-1.21%) |
Dec 07, 2010 | 55.91 | 56.46 | 55.42 | 55.70 | 3,344,414 | +0.52(+0.94%) |
Dec 06, 2010 | 53.63 | 55.33 | 53.11 | 55.18 | 4,212,588 | +2.43(+4.61%) |
Dec 03, 2010 | 51.45 | 53.03 | 51.11 | 52.74 | 3,487,474 | +0.82(+1.59%) |
Dec 02, 2010 | 49.12 | 52.03 | 49.06 | 51.92 | 4,260,779 | +2.97(+6.07%) |
Dec 01, 2010 | 48.87 | 50.06 | 48.70 | 48.95 | 4,006,101 | +0.86(+1.78%) |
Nov 30, 2010 | 48.89 | 49.00 | 48.06 | 48.09 | 2,911,984 | -1.40(-2.84%) |
Nov 29, 2010 | 49.25 | 49.80 | 48.67 | 49.50 | 1,664,307 | +0.09(+0.17%) |
Nov 26, 2010 | 49.37 | 49.73 | 49.08 | 49.41 | 719,068 | -0.48(-0.96%) |
Nov 24, 2010 | 49.54 | 49.89 | 49.89 | 49.89 | 1,599,958 | +0.94(+1.91%) |
Nov 23, 2010 | 49.21 | 49.46 | 48.73 | 48.96 | 1,764,907 | -0.88(-1.76%) |
Nov 22, 2010 | 50.35 | 50.50 | 49.69 | 49.83 | 2,655,430 | -0.65(-1.28%) |
Nov 19, 2010 | 50.06 | 50.74 | 49.66 | 50.48 | 2,033,256 | +0.31(+0.62%) |
Nov 18, 2010 | 49.56 | 50.77 | 49.08 | 50.17 | 3,463,708 | +1.17(+2.39%) |
Nov 17, 2010 | 48.81 | 49.25 | 48.61 | 49.00 | 1,690,738 | +0.40(+0.83%) |
Nov 16, 2010 | 48.87 | 49.45 | 48.22 | 48.59 | 2,970,584 | -0.64(-1.29%) |
Nov 15, 2010 | 48.93 | 49.75 | 48.88 | 49.23 | 3,547,178 | +0.67(+1.39%) |
Nov 12, 2010 | 49.40 | 50.04 | 48.10 | 48.55 | 5,585,489 | -1.31(-2.63%) |
Nov 11, 2010 | 50.28 | 50.44 | 49.49 | 49.87 | 2,966,880 | -0.99(-1.94%) |
Nov 10, 2010 | 50.00 | 50.91 | 49.73 | 50.85 | 2,087,898 | +0.78(+1.56%) |
Nov 09, 2010 | 51.44 | 51.68 | 49.80 | 50.07 | 3,522,405 | -1.32(-2.57%) |
Nov 08, 2010 | 52.10 | 52.11 | 50.74 | 51.40 | 3,094,756 | -1.05(-2.00%) |
Nov 05, 2010 | 52.37 | 52.90 | 51.97 | 52.45 | 2,794,951 | +0.18(+0.34%) |
Nov 04, 2010 | 51.61 | 52.33 | 51.23 | 52.27 | 3,058,766 | +1.53(+3.02%) |
Nov 03, 2010 | 50.54 | 51.08 | 50.17 | 50.74 | 3,243,717 | +0.16(+0.31%) |
Nov 02, 2010 | 49.73 | 50.86 | 48.96 | 50.58 | 2,838,107 | +1.28(+2.59%) |
Nov 01, 2010 | 49.94 | 50.21 | 48.75 | 49.30 | 1,967,856 | -0.37(-0.74%) |
Oct 29, 2010 | 50.57 | 50.83 | 49.34 | 49.67 | 4,711,948 | -0.77(-1.52%) |
Oct 28, 2010 | 53.30 | 53.30 | 50.43 | 50.43 | 4,481,673 | -2.65(-4.99%) |
Oct 27, 2010 | 54.55 | 54.55 | 50.97 | 53.08 | 8,442,596 | -2.47(-4.45%) |
Oct 25, 2010 | 56.51 | 57.27 | 55.50 | 55.55 | 2,243,303 | -0.49(-0.88%) |
Oct 22, 2010 | 56.05 | 56.27 | 55.29 | 56.04 | 1,388,677 | +0.01(+0.01%) |
Oct 21, 2010 | 56.06 | 57.29 | 55.61 | 56.04 | 2,135,759 | +0.30(+0.54%) |
Oct 20, 2010 | 56.21 | 56.21 | 54.78 | 55.73 | 4,759,961 | -0.33(-0.60%) |
Oct 19, 2010 | 55.19 | 57.74 | 55.16 | 56.07 | 3,398,444 | -0.10(-0.19%) |
Oct 18, 2010 | 55.39 | 56.97 | 54.96 | 56.17 | 4,322,671 | +0.90(+1.62%) |
Oct 15, 2010 | 56.05 | 56.21 | 54.55 | 55.28 | 3,007,865 | -0.04(-0.07%) |
Oct 14, 2010 | 56.72 | 56.92 | 54.93 | 55.31 | 2,299,299 | -1.44(-2.54%) |
Oct 13, 2010 | 55.39 | 57.25 | 55.36 | 56.76 | 4,183,511 | +1.56(+2.82%) |
Oct 12, 2010 | 54.34 | 55.29 | 53.87 | 55.20 | 2,776,600 | +0.79(+1.46%) |
Oct 11, 2010 | 54.23 | 55.43 | 54.23 | 54.40 | 2,701,899 | +0.19(+0.35%) |
Oct 08, 2010 | 54.21 | 54.48 | 52.73 | 54.21 | 1,865,094 | +1.45(+2.74%) |
Oct 07, 2010 | 53.93 | 54.06 | 52.07 | 52.77 | 2,488,362 | -0.88(-1.65%) |
Oct 06, 2010 | 54.25 | 54.69 | 53.01 | 53.65 | 2,043,957 | -0.73(-1.35%) |
Oct 05, 2010 | 53.00 | 54.80 | 52.31 | 54.38 | 3,390,145 | +2.02(+3.85%) |
Oct 04, 2010 | 52.23 | 52.61 | 51.67 | 52.37 | 1,953,362 | -0.16(-0.31%) |