Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 59.75 | 60.04 | 59.34 | 59.35 | 534,889 | -0.51(-0.85%) |
Dec 30, 2010 | 59.72 | 60.11 | 59.55 | 59.86 | 551,979 | +0.24(+0.41%) |
Dec 29, 2010 | 59.35 | 59.94 | 59.35 | 59.62 | 450,016 | +0.18(+0.30%) |
Dec 28, 2010 | 59.59 | 59.81 | 59.22 | 59.44 | 511,780 | -0.15(-0.26%) |
Dec 27, 2010 | 59.45 | 59.87 | 59.17 | 59.59 | 431,543 | -0.13(-0.23%) |
Dec 23, 2010 | 59.63 | 59.96 | 59.56 | 59.72 | 454,939 | +0.01(+0.02%) |
Dec 22, 2010 | 59.90 | 60.21 | 59.55 | 59.72 | 505,015 | -0.15(-0.25%) |
Dec 21, 2010 | 60.58 | 60.76 | 59.68 | 59.87 | 499,997 | -0.54(-0.89%) |
Dec 20, 2010 | 59.78 | 60.57 | 59.44 | 60.41 | 725,177 | +0.54(+0.90%) |
Dec 17, 2010 | 60.73 | 60.75 | 59.64 | 59.87 | 1,661,598 | -0.98(-1.61%) |
Dec 16, 2010 | 60.86 | 60.97 | 59.95 | 60.85 | 740,872 | +0.09(+0.15%) |
Dec 15, 2010 | 60.80 | 61.40 | 60.66 | 60.76 | 549,802 | -0.22(-0.37%) |
Dec 14, 2010 | 61.09 | 61.28 | 60.54 | 60.98 | 510,887 | +0.03(+0.04%) |
Dec 13, 2010 | 61.04 | 61.22 | 60.47 | 60.95 | 608,208 | +0.07(+0.12%) |
Dec 10, 2010 | 60.86 | 61.31 | 60.62 | 60.88 | 437,766 | +0.04(+0.07%) |
Dec 09, 2010 | 60.86 | 61.17 | 60.63 | 60.84 | 376,952 | +0.14(+0.24%) |
Dec 08, 2010 | 60.27 | 61.04 | 60.27 | 60.69 | 561,944 | +0.46(+0.76%) |
Dec 07, 2010 | 62.19 | 62.31 | 60.16 | 60.24 | 1,303,973 | -1.20(-1.95%) |
Dec 06, 2010 | 61.20 | 61.92 | 61.20 | 61.44 | 916,175 | +0.28(+0.45%) |
Dec 03, 2010 | 60.44 | 61.31 | 60.17 | 61.16 | 710,623 | +0.62(+1.02%) |
Dec 02, 2010 | 59.30 | 60.58 | 59.04 | 60.54 | 769,431 | +1.25(+2.10%) |
Dec 01, 2010 | 59.72 | 60.04 | 58.93 | 59.30 | 1,101,224 | +0.10(+0.17%) |
Nov 30, 2010 | 59.46 | 60.28 | 59.11 | 59.19 | 1,888,782 | -0.78(-1.30%) |
Nov 29, 2010 | 59.98 | 60.25 | 59.21 | 59.98 | 636,972 | -0.18(-0.30%) |
Nov 26, 2010 | 59.99 | 60.71 | 59.66 | 60.16 | 328,281 | +0.10(+0.16%) |
Nov 24, 2010 | 59.56 | 60.06 | 60.06 | 60.06 | 865,354 | +0.65(+1.10%) |
Nov 23, 2010 | 59.27 | 59.47 | 58.63 | 59.40 | 466,145 | -0.17(-0.29%) |
Nov 22, 2010 | 58.26 | 59.99 | 58.19 | 59.57 | 763,293 | +1.25(+2.14%) |
Nov 19, 2010 | 58.53 | 58.71 | 58.15 | 58.33 | 468,462 | -0.39(-0.67%) |
Nov 18, 2010 | 59.15 | 59.74 | 58.59 | 58.72 | 704,402 | +0.01(+0.02%) |
Nov 17, 2010 | 58.52 | 59.08 | 58.06 | 58.71 | 719,697 | +0.19(+0.32%) |
Nov 16, 2010 | 58.05 | 58.98 | 58.00 | 58.52 | 1,251,677 | +0.07(+0.12%) |
Nov 15, 2010 | 57.93 | 59.17 | 57.89 | 58.45 | 1,271,560 | +0.61(+1.05%) |
Nov 12, 2010 | 59.24 | 59.44 | 57.71 | 57.84 | 1,358,912 | -1.62(-2.73%) |
Nov 11, 2010 | 60.93 | 61.74 | 58.04 | 59.47 | 3,755,641 | -0.34(-0.57%) |
Nov 10, 2010 | 59.54 | 60.30 | 59.23 | 59.81 | 2,415,370 | +0.64(+1.08%) |
Nov 09, 2010 | 59.34 | 59.43 | 58.73 | 59.17 | 1,555,728 | +0.04(+0.06%) |
Nov 08, 2010 | 58.17 | 59.87 | 58.17 | 59.13 | 1,465,765 | +0.30(+0.52%) |
Nov 05, 2010 | 59.15 | 59.26 | 58.60 | 58.83 | 722,684 | -0.16(-0.27%) |
Nov 04, 2010 | 58.82 | 58.99 | 58.34 | 58.99 | 555,623 | +0.78(+1.34%) |
Nov 03, 2010 | 57.88 | 58.34 | 57.54 | 58.21 | 619,471 | +0.33(+0.57%) |
Nov 02, 2010 | 58.36 | 58.43 | 57.80 | 57.88 | 526,508 | -0.17(-0.29%) |
Nov 01, 2010 | 58.52 | 58.57 | 57.78 | 58.05 | 619,877 | -0.20(-0.34%) |
Oct 29, 2010 | 57.28 | 58.27 | 56.91 | 58.25 | 1,180,857 | +0.99(+1.72%) |
Oct 28, 2010 | 55.75 | 57.65 | 55.61 | 57.26 | 1,718,162 | +2.20(+4.01%) |
Oct 27, 2010 | 55.16 | 55.35 | 54.49 | 55.06 | 890,255 | -0.59(-1.06%) |
Oct 25, 2010 | 55.37 | 55.96 | 55.15 | 55.65 | 643,472 | +0.61(+1.11%) |
Oct 22, 2010 | 54.62 | 55.08 | 54.25 | 55.04 | 769,470 | +0.35(+0.64%) |
Oct 21, 2010 | 54.51 | 55.02 | 54.26 | 54.69 | 720,835 | -0.13(-0.23%) |
Oct 20, 2010 | 54.28 | 54.82 | 53.97 | 54.81 | 845,114 | +0.68(+1.26%) |
Oct 19, 2010 | 53.61 | 54.65 | 53.60 | 54.13 | 969,930 | +0.03(+0.05%) |
Oct 18, 2010 | 54.64 | 54.95 | 53.82 | 54.11 | 516,925 | -0.54(-0.98%) |
Oct 15, 2010 | 53.97 | 54.81 | 53.91 | 54.64 | 942,029 | +1.05(+1.96%) |
Oct 14, 2010 | 53.85 | 54.13 | 53.38 | 53.59 | 596,514 | -0.17(-0.32%) |
Oct 13, 2010 | 53.97 | 54.32 | 53.33 | 53.76 | 698,617 | +0.11(+0.20%) |
Oct 12, 2010 | 53.07 | 53.96 | 52.79 | 53.66 | 699,943 | +0.53(+1.00%) |
Oct 11, 2010 | 52.43 | 53.29 | 52.24 | 53.13 | 583,982 | +0.65(+1.23%) |
Oct 08, 2010 | 52.48 | 53.29 | 52.28 | 52.48 | 861,894 | -0.22(-0.41%) |
Oct 07, 2010 | 52.67 | 52.94 | 52.08 | 52.70 | 1,412 | +0.30(+0.58%) |
Oct 06, 2010 | 52.51 | 52.75 | 51.87 | 52.39 | 429,545 | -0.20(-0.37%) |
Oct 05, 2010 | 52.18 | 52.84 | 51.97 | 52.59 | 669 | +0.80(+1.54%) |
Oct 04, 2010 | 52.35 | 52.56 | 51.29 | 51.79 | 1,097,485 | -0.82(-1.57%) |