Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 57.42 | 58.07 | 57.09 | 57.53 | 355,946 | +0.13(+0.22%) |
Dec 30, 2010 | 58.37 | 58.59 | 56.98 | 57.40 | 402,902 | -0.78(-1.34%) |
Dec 29, 2010 | 57.90 | 58.35 | 57.43 | 58.18 | 373,057 | +0.60(+1.04%) |
Dec 28, 2010 | 58.30 | 58.52 | 57.40 | 57.59 | 316,017 | -0.61(-1.04%) |
Dec 27, 2010 | 58.12 | 58.36 | 57.40 | 58.19 | 277,110 | -0.06(-0.10%) |
Dec 23, 2010 | 59.17 | 59.26 | 57.99 | 58.25 | 409,248 | -1.18(-1.99%) |
Dec 22, 2010 | 59.12 | 59.91 | 58.40 | 59.43 | 607,789 | +0.44(+0.74%) |
Dec 21, 2010 | 58.16 | 59.37 | 58.16 | 58.99 | 776,347 | +0.99(+1.71%) |
Dec 20, 2010 | 57.62 | 58.09 | 57.48 | 58.00 | 695,824 | +0.29(+0.50%) |
Dec 17, 2010 | 57.96 | 57.99 | 57.21 | 57.71 | 716,085 | -0.26(-0.44%) |
Dec 16, 2010 | 58.87 | 59.31 | 57.65 | 57.97 | 1,170,410 | -0.87(-1.48%) |
Dec 15, 2010 | 61.86 | 61.89 | 58.81 | 58.84 | 1,152,415 | -3.08(-4.97%) |
Dec 14, 2010 | 63.63 | 63.88 | 61.66 | 61.92 | 746,875 | -1.40(-2.21%) |
Dec 13, 2010 | 64.21 | 64.41 | 63.19 | 63.32 | 829,276 | -0.28(-0.44%) |
Dec 10, 2010 | 62.14 | 64.09 | 61.82 | 63.60 | 551,260 | +1.66(+2.68%) |
Dec 09, 2010 | 62.66 | 62.83 | 61.50 | 61.94 | 548,350 | -0.50(-0.80%) |
Dec 08, 2010 | 62.34 | 63.44 | 62.05 | 62.44 | 740,585 | +0.45(+0.72%) |
Dec 07, 2010 | 62.68 | 63.60 | 61.73 | 62.00 | 1,418,501 | +0.09(+0.15%) |
Dec 06, 2010 | 61.28 | 62.43 | 61.28 | 61.90 | 534,191 | -0.11(-0.18%) |
Dec 03, 2010 | 60.71 | 62.14 | 60.66 | 62.02 | 549,159 | +0.93(+1.53%) |
Dec 02, 2010 | 59.83 | 61.09 | 59.67 | 61.09 | 763,650 | +1.41(+2.36%) |
Dec 01, 2010 | 59.18 | 59.92 | 58.91 | 59.68 | 681,309 | +2.14(+3.73%) |
Nov 30, 2010 | 57.88 | 57.93 | 56.75 | 57.53 | 850,922 | -0.47(-0.81%) |
Nov 29, 2010 | 58.18 | 58.32 | 56.54 | 58.00 | 453,908 | -0.14(-0.23%) |
Nov 26, 2010 | 58.55 | 58.78 | 57.94 | 58.14 | 170,142 | -1.27(-2.14%) |
Nov 24, 2010 | 57.97 | 59.41 | 59.41 | 59.41 | 447,544 | +2.12(+3.70%) |
Nov 23, 2010 | 59.34 | 59.34 | 57.08 | 57.29 | 1,326,747 | -2.34(-3.93%) |
Nov 22, 2010 | 58.40 | 60.40 | 58.01 | 59.63 | 676,794 | +0.98(+1.67%) |
Nov 19, 2010 | 59.67 | 59.80 | 58.24 | 58.65 | 892,155 | -1.57(-2.60%) |
Nov 18, 2010 | 59.28 | 61.12 | 59.28 | 60.22 | 883,005 | +1.75(+2.99%) |
Nov 17, 2010 | 58.56 | 59.56 | 58.15 | 58.47 | 868,274 | +0.14(+0.23%) |
Nov 16, 2010 | 59.08 | 59.13 | 57.65 | 58.34 | 954,009 | -1.43(-2.40%) |
Nov 15, 2010 | 59.82 | 61.31 | 59.58 | 59.77 | 504,577 | -0.30(-0.50%) |
Nov 12, 2010 | 61.19 | 61.71 | 59.27 | 60.07 | 742,959 | -1.78(-2.88%) |
Nov 11, 2010 | 61.48 | 62.31 | 61.12 | 61.85 | 475,261 | -0.29(-0.46%) |
Nov 10, 2010 | 61.81 | 62.30 | 60.63 | 62.14 | 633,802 | +0.55(+0.89%) |
Nov 09, 2010 | 62.78 | 62.88 | 60.98 | 61.59 | 810,693 | -1.09(-1.74%) |
Nov 08, 2010 | 61.73 | 63.64 | 61.33 | 62.69 | 653,717 | +0.59(+0.95%) |
Nov 05, 2010 | 61.59 | 62.60 | 61.31 | 62.09 | 901,656 | +0.85(+1.39%) |
Nov 04, 2010 | 60.58 | 61.41 | 60.33 | 61.25 | 1,083,148 | +1.69(+2.84%) |
Nov 03, 2010 | 59.31 | 59.78 | 58.49 | 59.56 | 536,512 | +0.33(+0.55%) |
Nov 02, 2010 | 58.71 | 59.96 | 58.53 | 59.23 | 856,151 | +1.26(+2.17%) |
Nov 01, 2010 | 60.06 | 60.62 | 57.40 | 57.97 | 1,565,555 | -2.17(-3.60%) |
Oct 29, 2010 | 57.19 | 60.79 | 56.46 | 60.14 | 1,866,310 | +3.71(+6.58%) |
Oct 28, 2010 | 57.82 | 58.17 | 56.08 | 56.43 | 938,792 | -0.86(-1.49%) |
Oct 27, 2010 | 56.84 | 58.13 | 56.84 | 57.28 | 869,802 | -0.11(-0.18%) |
Oct 25, 2010 | 56.90 | 57.93 | 56.81 | 57.39 | 901,895 | +1.08(+1.91%) |
Oct 22, 2010 | 56.04 | 56.53 | 55.93 | 56.31 | 643,930 | +0.25(+0.45%) |
Oct 21, 2010 | 55.56 | 56.44 | 54.41 | 56.06 | 929,546 | +0.81(+1.47%) |
Oct 20, 2010 | 52.49 | 56.42 | 52.24 | 55.25 | 1,696,877 | +2.16(+4.07%) |
Oct 19, 2010 | 51.51 | 53.21 | 51.51 | 53.09 | 1,003,848 | +0.41(+0.78%) |
Oct 18, 2010 | 52.16 | 53.05 | 51.91 | 52.68 | 363,257 | +0.43(+0.83%) |
Oct 15, 2010 | 52.95 | 53.40 | 51.42 | 52.25 | 532,375 | -0.20(-0.38%) |
Oct 14, 2010 | 52.86 | 52.95 | 51.60 | 52.45 | 721,156 | -0.39(-0.75%) |
Oct 13, 2010 | 52.46 | 53.12 | 51.47 | 52.84 | 1,109,793 | +0.99(+1.91%) |
Oct 12, 2010 | 52.05 | 52.64 | 51.06 | 51.85 | 785,638 | -0.19(-0.36%) |
Oct 11, 2010 | 51.39 | 52.63 | 51.09 | 52.04 | 658,532 | +0.77(+1.49%) |
Oct 08, 2010 | 51.27 | 51.49 | 50.36 | 51.27 | 661,872 | +0.45(+0.88%) |
Oct 07, 2010 | 51.64 | 52.39 | 50.02 | 50.83 | 657,873 | -0.74(-1.44%) |
Oct 06, 2010 | 51.09 | 51.84 | 50.87 | 51.57 | 674,913 | +0.58(+1.14%) |
Oct 05, 2010 | 49.35 | 51.36 | 49.24 | 50.98 | 2,049 | +2.68(+5.55%) |
Oct 04, 2010 | 49.00 | 49.45 | 47.58 | 48.30 | 619,016 | -0.98(-1.98%) |