Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 51.78 | 51.87 | 51.67 | 51.82 | 756,021 | +0.09(+0.18%) |
Dec 30, 2010 | 51.65 | 51.74 | 51.64 | 51.73 | 1,140,539 | +0.01(+0.03%) |
Dec 29, 2010 | 51.66 | 51.74 | 51.57 | 51.71 | 2,317,048 | +0.27(+0.52%) |
Dec 28, 2010 | 51.66 | 51.69 | 51.45 | 51.45 | 1,566,121 | -0.18(-0.35%) |
Dec 27, 2010 | 51.48 | 51.66 | 51.47 | 51.62 | 1,464,986 | +0.09(+0.17%) |
Dec 23, 2010 | 51.39 | 51.57 | 51.34 | 51.53 | 1,094,124 | +0.23(+0.45%) |
Dec 22, 2010 | 51.38 | 51.41 | 51.30 | 51.30 | 1,763,808 | -0.08(-0.15%) |
Dec 21, 2010 | 51.39 | 51.45 | 51.32 | 51.38 | 1,965,768 | +0.06(+0.12%) |
Dec 20, 2010 | 51.24 | 51.37 | 51.16 | 51.32 | 1,840,102 | +0.09(+0.17%) |
Dec 17, 2010 | 51.02 | 51.23 | 50.96 | 51.23 | 1,781,011 | +0.27(+0.53%) |
Dec 16, 2010 | 50.76 | 51.00 | 50.74 | 50.96 | 1,084,085 | +0.18(+0.35%) |
Dec 15, 2010 | 51.01 | 51.04 | 50.76 | 50.78 | 1,413,769 | -0.26(-0.50%) |
Dec 14, 2010 | 50.92 | 51.04 | 50.82 | 51.04 | 1,928,151 | +0.26(+0.50%) |
Dec 13, 2010 | 51.02 | 51.08 | 50.78 | 50.78 | 2,601,578 | -0.18(-0.35%) |
Dec 10, 2010 | 51.13 | 51.14 | 50.96 | 50.96 | 2,042,552 | -0.08(-0.15%) |
Dec 09, 2010 | 51.22 | 51.22 | 51.04 | 51.04 | 2,095,209 | -0.22(-0.42%) |
Dec 08, 2010 | 51.24 | 51.25 | 51.05 | 51.25 | 3,268,937 | +0.10(+0.20%) |
Dec 07, 2010 | 51.27 | 51.27 | 51.10 | 51.15 | 1,937,157 | +0.17(+0.33%) |
Dec 06, 2010 | 51.01 | 51.05 | 50.90 | 50.98 | 2,598,085 | -0.09(-0.18%) |
Dec 03, 2010 | 50.71 | 51.08 | 50.71 | 51.08 | 3,615,708 | +0.26(+0.50%) |
Dec 02, 2010 | 50.86 | 50.91 | 50.72 | 50.82 | 2,077,441 | +0.00(+0.00%) |
Dec 01, 2010 | 50.81 | 50.91 | 50.68 | 50.82 | 2,762,060 | +0.38(+0.76%) |
Nov 30, 2010 | 50.38 | 50.59 | 50.34 | 50.44 | 2,980,743 | -0.11(-0.23%) |
Nov 29, 2010 | 50.29 | 50.65 | 50.29 | 50.55 | 1,348,258 | +0.27(+0.53%) |
Nov 26, 2010 | 50.41 | 50.54 | 50.29 | 50.29 | 609,042 | -0.20(-0.40%) |
Nov 24, 2010 | 50.53 | 50.49 | 50.49 | 50.49 | 1,985,253 | +0.28(+0.55%) |
Nov 23, 2010 | 50.77 | 50.78 | 50.20 | 50.21 | 3,967,639 | -0.71(-1.39%) |
Nov 22, 2010 | 51.06 | 51.12 | 50.83 | 50.92 | 1,471,232 | -0.28(-0.54%) |
Nov 19, 2010 | 51.11 | 51.21 | 50.96 | 51.20 | 1,390,357 | +0.03(+0.05%) |
Nov 18, 2010 | 50.96 | 51.17 | 50.89 | 51.17 | 1,987,477 | +0.54(+1.08%) |
Nov 17, 2010 | 50.59 | 50.73 | 50.53 | 50.63 | 3,179,511 | +0.20(+0.40%) |
Nov 16, 2010 | 50.86 | 50.86 | 50.27 | 50.43 | 4,102,832 | -0.53(-1.04%) |
Nov 15, 2010 | 51.14 | 51.21 | 50.81 | 50.96 | 2,588,428 | -0.09(-0.17%) |
Nov 12, 2010 | 51.15 | 51.26 | 50.97 | 51.05 | 2,986,917 | -0.18(-0.35%) |
Nov 11, 2010 | 51.21 | 51.35 | 50.88 | 51.22 | 2,371,916 | -0.19(-0.37%) |
Nov 10, 2010 | 51.73 | 51.73 | 51.35 | 51.41 | 2,323,757 | -0.30(-0.59%) |
Nov 09, 2010 | 51.96 | 51.96 | 51.59 | 51.72 | 1,627,455 | -0.10(-0.20%) |
Nov 08, 2010 | 51.93 | 52.00 | 51.78 | 51.82 | 2,120,808 | -0.27(-0.51%) |
Nov 05, 2010 | 52.21 | 52.21 | 51.93 | 52.09 | 2,574,379 | -0.16(-0.32%) |
Nov 04, 2010 | 51.86 | 52.34 | 51.83 | 52.25 | 2,975,526 | +0.53(+1.03%) |
Nov 03, 2010 | 51.48 | 51.76 | 51.40 | 51.72 | 3,103,090 | +0.24(+0.47%) |
Nov 02, 2010 | 51.31 | 51.48 | 51.29 | 51.48 | 1,554,979 | +0.28(+0.54%) |
Nov 01, 2010 | 51.41 | 51.46 | 51.19 | 51.20 | 3,149,503 | -0.22(-0.42%) |
Oct 29, 2010 | 51.36 | 51.43 | 51.31 | 51.41 | 1,679,939 | +0.10(+0.19%) |
Oct 28, 2010 | 51.29 | 51.34 | 51.23 | 51.32 | 929,180 | +0.06(+0.12%) |
Oct 27, 2010 | 51.22 | 51.28 | 51.12 | 51.26 | 909,930 | +0.11(+0.22%) |
Oct 25, 2010 | 51.12 | 51.24 | 51.05 | 51.14 | 1,706,440 | +0.15(+0.30%) |
Oct 22, 2010 | 50.93 | 50.99 | 50.83 | 50.99 | 1,111,710 | +0.19(+0.37%) |
Oct 21, 2010 | 50.85 | 50.85 | 50.70 | 50.80 | 1,235,768 | -0.04(-0.07%) |
Oct 20, 2010 | 50.60 | 50.84 | 50.55 | 50.84 | 1,517,826 | +0.34(+0.67%) |
Oct 19, 2010 | 50.53 | 50.67 | 50.50 | 50.50 | 1,545,001 | -0.21(-0.42%) |
Oct 18, 2010 | 50.60 | 50.73 | 50.59 | 50.72 | 1,321,086 | +0.19(+0.37%) |
Oct 15, 2010 | 50.63 | 50.67 | 50.53 | 50.53 | 1,764,432 | +0.05(+0.10%) |
Oct 14, 2010 | 50.82 | 50.82 | 50.44 | 50.48 | 1,793,031 | -0.33(-0.64%) |
Oct 13, 2010 | 50.64 | 50.83 | 50.60 | 50.80 | 1,939,281 | +0.25(+0.50%) |
Oct 12, 2010 | 50.60 | 50.65 | 50.51 | 50.55 | 1,756,480 | -0.05(-0.10%) |
Oct 11, 2010 | 50.63 | 50.67 | 50.54 | 50.60 | 1,107,414 | +0.00(+0.00%) |
Oct 08, 2010 | 50.60 | 50.60 | 50.39 | 50.60 | 2,410,390 | +0.08(+0.15%) |
Oct 07, 2010 | 50.34 | 50.53 | 50.28 | 50.53 | 1,377,300 | +0.29(+0.58%) |
Oct 06, 2010 | 50.35 | 50.35 | 50.21 | 50.24 | 1,685,851 | -0.05(-0.10%) |
Oct 05, 2010 | 50.10 | 50.33 | 50.06 | 50.29 | 1,576,469 | +0.29(+0.58%) |
Oct 04, 2010 | 50.07 | 50.16 | 49.95 | 50.00 | 1,404,152 | -0.13(-0.25%) |