Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 53.33 | 53.44 | 53.08 | 53.37 | 3,574,263 | +0.00(+0.00%) |
Dec 30, 2010 | 53.44 | 53.57 | 53.20 | 53.37 | 3,689,225 | -0.16(-0.30%) |
Dec 29, 2010 | 53.36 | 53.88 | 53.28 | 53.53 | 5,156,433 | +0.39(+0.73%) |
Dec 28, 2010 | 53.15 | 53.26 | 52.80 | 53.14 | 4,261,953 | +0.00(+0.00%) |
Dec 27, 2010 | 53.35 | 53.36 | 53.00 | 53.14 | 3,757,672 | -0.37(-0.69%) |
Dec 23, 2010 | 53.54 | 53.61 | 53.37 | 53.51 | 4,122,469 | -0.03(-0.06%) |
Dec 22, 2010 | 53.56 | 53.79 | 53.47 | 53.54 | 5,060,126 | +0.10(+0.20%) |
Dec 21, 2010 | 53.63 | 53.63 | 53.19 | 53.44 | 6,169,758 | -0.04(-0.08%) |
Dec 20, 2010 | 53.50 | 53.58 | 53.41 | 53.48 | 6,826,141 | +0.08(+0.14%) |
Dec 17, 2010 | 53.33 | 53.51 | 53.27 | 53.40 | 12,954,306 | +0.07(+0.13%) |
Dec 16, 2010 | 53.67 | 53.67 | 53.21 | 53.33 | 9,325,497 | -0.19(-0.35%) |
Dec 15, 2010 | 53.69 | 53.85 | 53.47 | 53.52 | 8,810,718 | -0.09(-0.17%) |
Dec 14, 2010 | 53.57 | 53.79 | 53.47 | 53.61 | 8,689,501 | +0.00(+0.00%) |
Dec 13, 2010 | 54.05 | 54.06 | 53.59 | 53.61 | 9,969,181 | -0.31(-0.58%) |
Dec 10, 2010 | 53.99 | 54.12 | 53.76 | 53.92 | 7,653,553 | -0.03(-0.06%) |
Dec 09, 2010 | 55.06 | 55.07 | 53.85 | 53.96 | 15,236,441 | -0.79(-1.44%) |
Dec 08, 2010 | 54.81 | 54.89 | 54.31 | 54.74 | 13,457,315 | -1.11(-1.99%) |
Dec 07, 2010 | 55.59 | 56.27 | 55.55 | 55.86 | 11,128,532 | +0.47(+0.84%) |
Dec 06, 2010 | 55.40 | 55.58 | 55.20 | 55.39 | 4,478,410 | -0.06(-0.11%) |
Dec 03, 2010 | 55.14 | 55.47 | 54.96 | 55.45 | 5,197,891 | +0.26(+0.48%) |
Dec 02, 2010 | 55.25 | 55.38 | 55.08 | 55.19 | 7,184,298 | +0.06(+0.11%) |
Dec 01, 2010 | 55.02 | 55.33 | 54.99 | 55.13 | 7,656,599 | +0.69(+1.26%) |
Nov 30, 2010 | 54.06 | 54.74 | 53.88 | 54.44 | 7,995,775 | +0.03(+0.05%) |
Nov 29, 2010 | 54.19 | 54.56 | 53.64 | 54.41 | 7,159,281 | +0.23(+0.42%) |
Nov 26, 2010 | 54.66 | 54.68 | 54.18 | 54.18 | 3,735,499 | -0.65(-1.18%) |
Nov 24, 2010 | 54.75 | 54.83 | 54.83 | 54.83 | 6,479,400 | +0.32(+0.59%) |
Nov 23, 2010 | 54.53 | 54.64 | 54.11 | 54.51 | 7,922,388 | -0.35(-0.64%) |
Nov 22, 2010 | 54.75 | 54.86 | 54.54 | 54.86 | 15,810,858 | -0.08(-0.15%) |
Nov 19, 2010 | 54.58 | 54.95 | 54.33 | 54.94 | 15,751,027 | +0.43(+0.78%) |
Nov 18, 2010 | 54.24 | 54.83 | 54.24 | 54.51 | 16,065,929 | +0.45(+0.83%) |
Nov 17, 2010 | 53.42 | 54.17 | 53.42 | 54.06 | 7,654,303 | +0.66(+1.23%) |
Nov 16, 2010 | 54.22 | 54.25 | 53.20 | 53.41 | 9,798,207 | -1.06(-1.95%) |
Nov 15, 2010 | 54.48 | 54.76 | 54.34 | 54.47 | 5,423,677 | +0.08(+0.14%) |
Nov 12, 2010 | 54.71 | 54.81 | 53.91 | 54.40 | 7,183,114 | -0.59(-1.07%) |
Nov 11, 2010 | 54.75 | 55.09 | 54.72 | 54.98 | 6,434,526 | +0.14(+0.25%) |
Nov 10, 2010 | 54.55 | 54.90 | 54.26 | 54.84 | 5,818,633 | +0.28(+0.51%) |
Nov 09, 2010 | 54.63 | 54.67 | 54.30 | 54.57 | 6,573,831 | +0.10(+0.19%) |
Nov 08, 2010 | 54.46 | 54.77 | 54.29 | 54.46 | 7,053,191 | -0.24(-0.44%) |
Nov 05, 2010 | 54.77 | 54.77 | 54.36 | 54.71 | 7,607,435 | +0.08(+0.15%) |
Nov 04, 2010 | 54.58 | 54.82 | 54.39 | 54.62 | 8,127,642 | +0.47(+0.87%) |
Nov 03, 2010 | 54.09 | 54.30 | 53.68 | 54.15 | 5,889,160 | +0.07(+0.13%) |
Nov 02, 2010 | 54.08 | 54.33 | 53.99 | 54.08 | 5,355,244 | +0.36(+0.67%) |
Nov 01, 2010 | 53.85 | 54.24 | 53.37 | 53.73 | 7,190,660 | +0.08(+0.14%) |
Oct 29, 2010 | 53.53 | 55.12 | 53.39 | 53.65 | 6,289,665 | +0.20(+0.37%) |
Oct 28, 2010 | 53.62 | 53.65 | 53.20 | 53.45 | 7,753,457 | +0.00(+0.00%) |
Oct 27, 2010 | 54.13 | 54.24 | 53.12 | 53.45 | 12,262,070 | -0.84(-1.55%) |
Oct 25, 2010 | 54.49 | 54.67 | 54.24 | 54.29 | 5,941,365 | +0.10(+0.19%) |
Oct 22, 2010 | 53.84 | 54.33 | 53.71 | 54.19 | 6,123,790 | +0.08(+0.14%) |
Oct 21, 2010 | 54.11 | 54.83 | 53.99 | 54.11 | 11,168,871 | +0.71(+1.33%) |
Oct 20, 2010 | 53.31 | 53.91 | 53.24 | 53.40 | 9,294,805 | +0.29(+0.55%) |
Oct 19, 2010 | 53.17 | 53.55 | 52.90 | 53.11 | 7,575,488 | -0.23(-0.43%) |
Oct 18, 2010 | 53.49 | 53.77 | 53.23 | 53.34 | 7,792,654 | -0.11(-0.21%) |
Oct 15, 2010 | 53.44 | 53.65 | 53.07 | 53.45 | 9,080,886 | +0.30(+0.57%) |
Oct 14, 2010 | 52.27 | 53.18 | 52.20 | 53.15 | 9,601,307 | +0.89(+1.70%) |
Oct 13, 2010 | 52.35 | 52.48 | 52.02 | 52.26 | 6,340,660 | +0.12(+0.22%) |
Oct 12, 2010 | 52.23 | 52.30 | 51.66 | 52.14 | 6,821,598 | -0.01(-0.01%) |
Oct 11, 2010 | 52.44 | 52.60 | 51.93 | 52.15 | 5,303,009 | -0.35(-0.67%) |
Oct 08, 2010 | 52.50 | 52.64 | 52.18 | 52.50 | 5,971,860 | +0.17(+0.32%) |
Oct 07, 2010 | 52.09 | 52.42 | 52.09 | 52.33 | 8,016 | +0.21(+0.40%) |
Oct 06, 2010 | 52.28 | 52.39 | 52.02 | 52.13 | 6,863,702 | -0.18(-0.34%) |
Oct 05, 2010 | 52.01 | 52.40 | 51.91 | 52.30 | 32,016 | +0.60(+1.16%) |
Oct 04, 2010 | 51.68 | 51.83 | 51.33 | 51.70 | 5,659,258 | +0.02(+0.04%) |