Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 60.19 | 60.45 | 60.09 | 60.35 | 612,308 | +0.00(+0.00%) |
Dec 30, 2010 | 60.38 | 60.55 | 60.19 | 60.35 | 783,712 | +0.13(+0.21%) |
Dec 29, 2010 | 60.19 | 60.32 | 59.97 | 60.23 | 1,065,821 | +0.02(+0.03%) |
Dec 28, 2010 | 60.16 | 60.29 | 59.76 | 60.21 | 720,569 | +0.22(+0.36%) |
Dec 27, 2010 | 59.72 | 60.04 | 59.50 | 59.99 | 509,062 | +0.06(+0.10%) |
Dec 23, 2010 | 59.54 | 60.06 | 59.54 | 59.93 | 617,179 | +0.15(+0.25%) |
Dec 22, 2010 | 59.67 | 60.06 | 59.50 | 59.78 | 1,406,687 | +0.03(+0.04%) |
Dec 21, 2010 | 59.40 | 60.00 | 59.36 | 59.75 | 1,194,389 | +0.40(+0.67%) |
Dec 20, 2010 | 58.94 | 59.40 | 58.81 | 59.36 | 1,218,191 | +0.40(+0.67%) |
Dec 17, 2010 | 58.38 | 59.01 | 57.94 | 58.96 | 1,859,570 | +0.49(+0.85%) |
Dec 16, 2010 | 58.30 | 58.53 | 57.87 | 58.46 | 1,117,640 | +0.37(+0.64%) |
Dec 15, 2010 | 57.65 | 58.36 | 57.60 | 58.10 | 1,460,525 | +0.28(+0.49%) |
Dec 14, 2010 | 58.39 | 58.89 | 57.74 | 57.81 | 1,923,887 | -0.72(-1.23%) |
Dec 13, 2010 | 59.40 | 59.40 | 58.39 | 58.53 | 2,194,620 | -0.11(-0.18%) |
Dec 10, 2010 | 58.81 | 59.07 | 58.30 | 58.64 | 2,531,558 | +0.06(+0.10%) |
Dec 09, 2010 | 57.75 | 59.35 | 56.78 | 58.58 | 5,026,279 | +1.12(+1.94%) |
Dec 08, 2010 | 57.77 | 57.96 | 56.89 | 57.46 | 1,258,811 | -0.30(-0.53%) |
Dec 07, 2010 | 58.41 | 58.78 | 57.75 | 57.77 | 1,393,130 | -0.11(-0.19%) |
Dec 06, 2010 | 57.88 | 58.06 | 57.70 | 57.88 | 833,273 | +0.05(+0.09%) |
Dec 03, 2010 | 58.17 | 58.27 | 57.47 | 57.82 | 1,638,003 | -0.67(-1.15%) |
Dec 02, 2010 | 57.16 | 58.52 | 57.13 | 58.50 | 1,875,831 | +1.48(+2.59%) |
Dec 01, 2010 | 58.01 | 58.23 | 56.88 | 57.02 | 2,440,956 | +0.11(+0.20%) |
Nov 30, 2010 | 55.90 | 57.03 | 55.90 | 56.91 | 1,330,110 | +0.26(+0.47%) |
Nov 29, 2010 | 56.06 | 56.80 | 54.69 | 56.64 | 1,554,285 | +0.13(+0.23%) |
Nov 26, 2010 | 56.73 | 56.73 | 56.37 | 56.51 | 515,387 | -0.61(-1.07%) |
Nov 24, 2010 | 55.18 | 57.12 | 57.12 | 57.12 | 1,957,311 | +1.31(+2.34%) |
Nov 23, 2010 | 55.83 | 55.98 | 54.84 | 55.82 | 3,261,448 | -0.61(-1.09%) |
Nov 22, 2010 | 55.13 | 56.50 | 55.13 | 56.43 | 1,005,300 | -0.34(-0.59%) |
Nov 19, 2010 | 56.68 | 56.78 | 56.28 | 56.77 | 1,496,470 | +0.24(+0.42%) |
Nov 18, 2010 | 55.89 | 56.83 | 55.88 | 56.53 | 1,397,766 | +1.26(+2.28%) |
Nov 17, 2010 | 55.12 | 55.79 | 54.87 | 55.27 | 1,584,919 | +0.35(+0.64%) |
Nov 16, 2010 | 55.25 | 55.48 | 54.74 | 54.92 | 1,412,734 | -0.86(-1.55%) |
Nov 15, 2010 | 55.58 | 56.19 | 55.34 | 55.79 | 1,061,936 | +0.34(+0.62%) |
Nov 12, 2010 | 55.73 | 56.19 | 54.84 | 55.44 | 1,277,748 | -0.98(-1.74%) |
Nov 11, 2010 | 55.55 | 56.49 | 55.46 | 56.43 | 1,067,305 | +0.15(+0.26%) |
Nov 10, 2010 | 56.45 | 56.72 | 55.71 | 56.28 | 1,235,319 | -0.20(-0.36%) |
Nov 09, 2010 | 57.82 | 57.87 | 56.26 | 56.48 | 1,148,478 | -1.08(-1.87%) |
Nov 08, 2010 | 57.01 | 57.69 | 56.99 | 57.56 | 1,178,448 | +0.37(+0.65%) |
Nov 05, 2010 | 57.34 | 57.49 | 56.90 | 57.19 | 801,922 | -0.14(-0.24%) |
Nov 04, 2010 | 57.18 | 57.34 | 56.81 | 57.33 | 1,512,067 | +0.92(+1.64%) |
Nov 03, 2010 | 57.09 | 57.09 | 55.63 | 56.41 | 1,262,629 | -0.59(-1.04%) |
Nov 02, 2010 | 56.55 | 57.33 | 56.55 | 57.00 | 1,137,251 | +0.93(+1.66%) |
Nov 01, 2010 | 56.43 | 56.82 | 55.81 | 56.07 | 680,874 | -0.01(-0.02%) |
Oct 29, 2010 | 56.02 | 56.54 | 55.73 | 56.08 | 1,508,599 | -0.12(-0.21%) |
Oct 28, 2010 | 55.95 | 56.60 | 55.67 | 56.20 | 1,122,894 | +0.65(+1.16%) |
Oct 27, 2010 | 56.15 | 56.21 | 55.31 | 55.55 | 2,317,320 | -1.04(-1.83%) |
Oct 25, 2010 | 56.05 | 57.09 | 55.86 | 56.59 | 1,764,353 | +0.66(+1.18%) |
Oct 22, 2010 | 55.94 | 56.04 | 55.73 | 55.93 | 1,029,943 | -0.13(-0.22%) |
Oct 21, 2010 | 55.28 | 56.08 | 54.93 | 56.06 | 2,900,679 | +1.21(+2.20%) |
Oct 20, 2010 | 53.89 | 54.93 | 53.77 | 54.85 | 1,180,726 | +1.19(+2.21%) |
Oct 19, 2010 | 54.04 | 54.29 | 53.40 | 53.66 | 1,322,671 | -1.09(-1.99%) |
Oct 18, 2010 | 53.98 | 54.79 | 53.94 | 54.75 | 1,346,495 | +0.85(+1.58%) |
Oct 15, 2010 | 54.69 | 54.75 | 53.67 | 53.90 | 2,051,075 | -0.29(-0.54%) |
Oct 14, 2010 | 54.15 | 54.69 | 53.74 | 54.19 | 1,423,908 | -0.53(-0.98%) |
Oct 13, 2010 | 54.50 | 54.93 | 54.31 | 54.72 | 2,379,363 | +0.22(+0.40%) |
Oct 12, 2010 | 54.24 | 54.60 | 53.92 | 54.50 | 1,955,454 | +0.03(+0.06%) |
Oct 11, 2010 | 54.71 | 55.00 | 54.32 | 54.47 | 1,749,201 | -0.11(-0.21%) |
Oct 08, 2010 | 54.58 | 54.73 | 54.37 | 54.58 | 2,093,954 | +0.19(+0.35%) |
Oct 07, 2010 | 55.71 | 55.90 | 54.34 | 54.39 | 2,780,953 | -1.06(-1.92%) |
Oct 06, 2010 | 55.49 | 55.81 | 55.25 | 55.46 | 1,935,326 | -0.12(-0.21%) |
Oct 05, 2010 | 54.73 | 55.63 | 54.72 | 55.57 | 1,620,216 | +1.41(+2.60%) |
Oct 04, 2010 | 54.74 | 54.78 | 54.04 | 54.17 | 1,429,856 | -0.63(-1.14%) |