Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 60.80 | 60.98 | 60.62 | 60.84 | 327,663 | +0.09(+0.14%) |
Dec 30, 2010 | 60.70 | 61.04 | 60.63 | 60.75 | 114,642 | +0.09(+0.16%) |
Dec 29, 2010 | 60.37 | 60.77 | 60.37 | 60.66 | 175,505 | +0.36(+0.60%) |
Dec 28, 2010 | 60.33 | 60.42 | 60.16 | 60.29 | 185,840 | +0.13(+0.22%) |
Dec 27, 2010 | 60.11 | 60.22 | 59.74 | 60.16 | 102,930 | -0.13(-0.21%) |
Dec 23, 2010 | 59.85 | 60.39 | 59.85 | 60.29 | 191,117 | +0.25(+0.42%) |
Dec 22, 2010 | 60.36 | 60.36 | 59.82 | 60.03 | 283,474 | -0.06(-0.10%) |
Dec 21, 2010 | 59.70 | 60.17 | 59.58 | 60.10 | 329,294 | +0.73(+1.23%) |
Dec 20, 2010 | 59.17 | 59.49 | 58.99 | 59.37 | 366,737 | +0.36(+0.61%) |
Dec 17, 2010 | 58.76 | 59.09 | 58.50 | 59.01 | 844,853 | +0.39(+0.67%) |
Dec 16, 2010 | 58.39 | 58.63 | 57.84 | 58.62 | 1,038,459 | +0.41(+0.70%) |
Dec 15, 2010 | 58.43 | 58.88 | 58.16 | 58.21 | 720,083 | -0.47(-0.80%) |
Dec 14, 2010 | 58.88 | 59.02 | 58.42 | 58.68 | 433,882 | -0.02(-0.04%) |
Dec 13, 2010 | 59.01 | 59.27 | 58.63 | 58.70 | 887,648 | +0.19(+0.32%) |
Dec 10, 2010 | 58.17 | 58.61 | 57.79 | 58.52 | 470,156 | +0.57(+0.99%) |
Dec 09, 2010 | 58.20 | 58.26 | 57.58 | 57.95 | 716,551 | +0.27(+0.46%) |
Dec 08, 2010 | 58.25 | 58.59 | 57.38 | 57.68 | 566,140 | -0.62(-1.06%) |
Dec 07, 2010 | 59.30 | 59.32 | 58.28 | 58.30 | 1,086,679 | -0.08(-0.13%) |
Dec 06, 2010 | 58.01 | 58.49 | 58.01 | 58.38 | 524,126 | +0.23(+0.39%) |
Dec 03, 2010 | 57.17 | 58.26 | 57.17 | 58.15 | 611,579 | +0.61(+1.06%) |
Dec 02, 2010 | 56.83 | 57.62 | 56.80 | 57.54 | 2,041,174 | +0.88(+1.56%) |
Dec 01, 2010 | 56.10 | 56.68 | 56.01 | 56.65 | 986,381 | +1.50(+2.72%) |
Nov 30, 2010 | 54.80 | 55.69 | 54.57 | 55.15 | 2,487,692 | -0.09(-0.17%) |
Nov 29, 2010 | 54.69 | 55.40 | 53.96 | 55.25 | 924,916 | +0.23(+0.43%) |
Nov 26, 2010 | 55.05 | 55.22 | 54.86 | 55.01 | 293,029 | -0.66(-1.19%) |
Nov 24, 2010 | 55.00 | 55.68 | 55.68 | 55.68 | 575,494 | +1.06(+1.93%) |
Nov 23, 2010 | 54.89 | 54.89 | 54.29 | 54.62 | 480,687 | -1.04(-1.87%) |
Nov 22, 2010 | 55.19 | 55.72 | 54.74 | 55.66 | 556,507 | +0.13(+0.24%) |
Nov 19, 2010 | 54.75 | 55.57 | 54.49 | 55.53 | 803,180 | +0.60(+1.10%) |
Nov 18, 2010 | 54.57 | 55.36 | 53.70 | 54.93 | 941,075 | +1.23(+2.29%) |
Nov 17, 2010 | 53.75 | 54.23 | 53.40 | 53.70 | 770,011 | +0.13(+0.23%) |
Nov 16, 2010 | 54.36 | 54.42 | 53.11 | 53.57 | 2,337,934 | -1.35(-2.46%) |
Nov 15, 2010 | 55.43 | 55.70 | 54.90 | 54.93 | 581,544 | -0.40(-0.72%) |
Nov 12, 2010 | 56.08 | 56.31 | 54.91 | 55.33 | 1,573,531 | -1.40(-2.47%) |
Nov 11, 2010 | 55.80 | 56.79 | 55.79 | 56.73 | 769,721 | +0.61(+1.09%) |
Nov 10, 2010 | 55.77 | 56.16 | 54.97 | 56.12 | 761,786 | +0.51(+0.91%) |
Nov 09, 2010 | 57.01 | 57.26 | 55.26 | 55.61 | 706,340 | -1.09(-1.92%) |
Nov 08, 2010 | 56.12 | 56.77 | 56.01 | 56.69 | 774,217 | +0.35(+0.62%) |
Nov 05, 2010 | 56.01 | 56.65 | 55.92 | 56.34 | 1,570,210 | +0.45(+0.80%) |
Nov 04, 2010 | 55.02 | 55.91 | 54.99 | 55.90 | 1,058,862 | +1.80(+3.33%) |
Nov 03, 2010 | 54.36 | 54.36 | 53.24 | 54.10 | 1,324,074 | -0.16(-0.29%) |
Nov 02, 2010 | 54.32 | 54.58 | 54.05 | 54.25 | 1,758,434 | +0.45(+0.84%) |
Nov 01, 2010 | 54.03 | 54.43 | 53.50 | 53.80 | 885,150 | +0.12(+0.22%) |
Oct 29, 2010 | 53.22 | 53.80 | 53.09 | 53.68 | 440,806 | +0.37(+0.69%) |
Oct 28, 2010 | 53.82 | 53.96 | 53.03 | 53.32 | 492,518 | -0.02(-0.03%) |
Oct 27, 2010 | 53.42 | 53.42 | 52.60 | 53.33 | 2,069,035 | -0.63(-1.16%) |
Oct 25, 2010 | 53.53 | 54.30 | 53.53 | 53.96 | 1,515,378 | +0.96(+1.82%) |
Oct 22, 2010 | 53.53 | 53.53 | 52.77 | 52.99 | 652,154 | -0.32(-0.60%) |
Oct 21, 2010 | 53.66 | 53.89 | 52.69 | 53.32 | 1,398,984 | -0.05(-0.09%) |
Oct 20, 2010 | 52.44 | 53.75 | 52.14 | 53.36 | 1,287,679 | +1.21(+2.32%) |
Oct 19, 2010 | 52.69 | 52.98 | 51.81 | 52.15 | 1,164,662 | -1.52(-2.84%) |
Oct 18, 2010 | 53.31 | 53.71 | 53.00 | 53.68 | 1,734,161 | +0.21(+0.39%) |
Oct 15, 2010 | 53.87 | 53.88 | 52.83 | 53.46 | 5,039,691 | -0.04(-0.07%) |
Oct 14, 2010 | 54.01 | 54.03 | 53.17 | 53.50 | 736,179 | -0.46(-0.86%) |
Oct 13, 2010 | 53.75 | 54.23 | 53.57 | 53.96 | 1,192,683 | +0.82(+1.55%) |
Oct 12, 2010 | 52.97 | 53.27 | 52.29 | 53.14 | 766,451 | +0.04(+0.07%) |
Oct 11, 2010 | 53.23 | 53.41 | 52.89 | 53.10 | 408,445 | -0.01(-0.01%) |
Oct 08, 2010 | 53.11 | 53.26 | 52.04 | 53.11 | 610,913 | +1.16(+2.23%) |
Oct 07, 2010 | 52.70 | 52.70 | 51.46 | 51.95 | 497,093 | -0.45(-0.85%) |
Oct 06, 2010 | 52.02 | 52.59 | 51.99 | 52.40 | 1,503,341 | +0.49(+0.95%) |
Oct 05, 2010 | 51.02 | 52.08 | 51.00 | 51.91 | 794,622 | +1.48(+2.93%) |
Oct 04, 2010 | 51.15 | 51.20 | 50.19 | 50.43 | 949,499 | -0.84(-1.65%) |