Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 56.95 | 57.16 | 56.73 | 57.10 | 1,070,977 | -0.01(-0.02%) |
Dec 30, 2010 | 57.10 | 57.39 | 56.79 | 57.11 | 2,957,198 | -0.50(-0.87%) |
Dec 29, 2010 | 57.24 | 57.71 | 57.21 | 57.61 | 2,129,559 | +0.50(+0.88%) |
Dec 24, 2010 | 57.12 | 57.35 | 57.00 | 57.11 | 627,563 | +0.00(+0.00%) |
Dec 23, 2010 | 56.75 | 57.18 | 56.50 | 57.11 | 1,949,517 | +0.41(+0.72%) |
Dec 22, 2010 | 56.33 | 56.73 | 56.10 | 56.70 | 1,846,037 | +0.51(+0.91%) |
Dec 21, 2010 | 56.33 | 56.41 | 56.11 | 56.19 | 2,169,729 | +0.11(+0.20%) |
Dec 20, 2010 | 56.50 | 56.62 | 56.08 | 56.08 | 1,405,758 | -0.52(-0.92%) |
Dec 17, 2010 | 56.64 | 56.80 | 56.15 | 56.60 | 5,885,333 | -0.25(-0.44%) |
Dec 16, 2010 | 56.89 | 57.18 | 56.53 | 56.85 | 3,133,987 | -0.31(-0.54%) |
Dec 15, 2010 | 56.40 | 57.37 | 56.40 | 57.16 | 4,812,553 | +0.52(+0.92%) |
Dec 14, 2010 | 56.75 | 56.85 | 56.42 | 56.64 | 3,834,388 | +0.08(+0.14%) |
Dec 13, 2010 | 56.08 | 56.80 | 56.00 | 56.56 | 2,132,380 | +0.56(+1.00%) |
Dec 10, 2010 | 55.34 | 56.17 | 55.31 | 56.00 | 1,926,976 | +0.66(+1.19%) |
Dec 09, 2010 | 55.55 | 55.69 | 55.13 | 55.34 | 1,959,987 | -0.06(-0.11%) |
Dec 08, 2010 | 55.05 | 55.47 | 54.95 | 55.40 | 2,872,605 | +0.40(+0.73%) |
Dec 07, 2010 | 56.25 | 56.25 | 54.71 | 55.00 | 4,430,427 | -1.12(-2.00%) |
Dec 06, 2010 | 55.55 | 56.30 | 55.52 | 56.12 | 4,159,924 | +0.49(+0.88%) |
Dec 03, 2010 | 54.30 | 55.79 | 54.15 | 55.63 | 4,316,167 | +1.66(+3.08%) |
Dec 02, 2010 | 54.09 | 54.24 | 53.71 | 53.97 | 2,379,010 | -0.25(-0.46%) |
Dec 01, 2010 | 53.98 | 54.24 | 53.63 | 54.22 | 2,318,444 | +1.00(+1.88%) |
Nov 30, 2010 | 53.35 | 53.80 | 53.22 | 53.22 | 3,692,931 | -0.22(-0.41%) |
Nov 29, 2010 | 53.60 | 53.74 | 53.15 | 53.44 | 2,828,059 | -0.15(-0.28%) |
Nov 26, 2010 | 53.50 | 53.90 | 53.37 | 53.59 | 2,160,396 | -0.20(-0.37%) |
Nov 25, 2010 | 53.60 | 53.84 | 53.60 | 53.79 | 1,054,323 | +0.19(+0.35%) |
Nov 24, 2010 | 53.65 | 53.80 | 53.38 | 53.60 | 2,500,433 | +0.27(+0.51%) |
Nov 23, 2010 | 54.00 | 54.01 | 53.01 | 53.33 | 2,709,116 | -0.87(-1.61%) |
Nov 22, 2010 | 54.32 | 54.65 | 54.03 | 54.20 | 2,061,442 | -0.45(-0.82%) |
Nov 19, 2010 | 53.83 | 54.76 | 53.82 | 54.65 | 2,572,705 | +0.62(+1.15%) |
Nov 18, 2010 | 53.30 | 54.25 | 53.30 | 54.03 | 1,590,957 | +1.03(+1.94%) |
Nov 17, 2010 | 52.34 | 53.17 | 52.14 | 53.00 | 1,362,951 | +0.37(+0.70%) |
Nov 16, 2010 | 52.68 | 52.79 | 52.11 | 52.63 | 3,146,361 | -0.32(-0.60%) |
Nov 15, 2010 | 53.16 | 53.42 | 52.67 | 52.95 | 1,444,742 | -0.20(-0.38%) |
Nov 12, 2010 | 53.70 | 53.70 | 52.65 | 53.15 | 3,160,616 | -0.70(-1.30%) |
Nov 11, 2010 | 54.20 | 54.25 | 53.68 | 53.85 | 1,415,694 | -0.54(-0.99%) |
Nov 10, 2010 | 54.50 | 54.59 | 53.90 | 54.39 | 12,102,481 | -0.21(-0.38%) |
Nov 09, 2010 | 54.88 | 54.88 | 54.40 | 54.60 | 1,905,773 | -0.10(-0.18%) |
Nov 08, 2010 | 54.60 | 54.70 | 54.41 | 54.70 | 3,047,146 | +0.16(+0.29%) |
Nov 05, 2010 | 54.65 | 54.80 | 54.45 | 54.54 | 1,381,282 | +0.04(+0.07%) |
Nov 04, 2010 | 54.75 | 54.90 | 54.40 | 54.50 | 1,908,546 | +0.25(+0.46%) |
Nov 03, 2010 | 54.64 | 54.64 | 53.91 | 54.25 | 2,016,415 | -0.25(-0.46%) |
Nov 02, 2010 | 54.57 | 54.70 | 54.28 | 54.50 | 1,184,888 | +0.16(+0.29%) |
Nov 01, 2010 | 54.63 | 54.84 | 54.30 | 54.34 | 1,313,415 | -0.33(-0.60%) |
Oct 29, 2010 | 53.75 | 54.67 | 53.67 | 54.67 | 1,596,918 | +0.79(+1.47%) |
Oct 28, 2010 | 54.25 | 54.41 | 53.76 | 53.88 | 1,019,712 | -0.35(-0.65%) |
Oct 27, 2010 | 54.42 | 54.52 | 53.91 | 54.23 | 1,379,233 | -0.29(-0.53%) |
Oct 25, 2010 | 54.65 | 54.76 | 54.03 | 54.52 | 1,380,793 | -0.03(-0.05%) |
Oct 22, 2010 | 55.38 | 55.38 | 54.47 | 54.55 | 1,464,005 | -0.75(-1.36%) |
Oct 21, 2010 | 55.43 | 55.51 | 55.12 | 55.30 | 1,702,455 | -0.05(-0.09%) |
Oct 20, 2010 | 55.50 | 55.75 | 55.08 | 55.35 | 2,327,322 | -0.17(-0.31%) |
Oct 19, 2010 | 54.65 | 55.55 | 54.61 | 55.52 | 1,831,787 | +0.43(+0.78%) |
Oct 18, 2010 | 54.56 | 55.09 | 54.56 | 55.09 | 1,134,781 | +0.53(+0.97%) |
Oct 15, 2010 | 54.68 | 54.75 | 54.23 | 54.56 | 1,303,653 | +0.05(+0.09%) |
Oct 14, 2010 | 54.61 | 54.91 | 54.31 | 54.51 | 1,550,035 | -0.07(-0.13%) |
Oct 13, 2010 | 54.80 | 54.94 | 54.58 | 54.58 | 2,277,001 | +0.00(+0.00%) |
Oct 12, 2010 | 54.69 | 54.72 | 54.24 | 54.58 | 1,102,548 | +0.06(+0.11%) |
Oct 08, 2010 | 54.88 | 55.01 | 54.52 | 54.52 | 1,203,746 | -0.44(-0.80%) |
Oct 07, 2010 | 55.10 | 55.12 | 54.71 | 54.96 | 1,719,319 | -0.11(-0.20%) |
Oct 06, 2010 | 54.85 | 55.10 | 54.51 | 55.07 | 2,331,133 | +0.12(+0.22%) |
Oct 05, 2010 | 54.35 | 54.95 | 54.16 | 54.95 | 2,564,964 | +0.70(+1.29%) |
Oct 04, 2010 | 54.40 | 54.55 | 53.90 | 54.25 | 1,489,785 | -0.01(-0.02%) |