Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 60.95 | 61.23 | 60.56 | 60.78 | 1,345,318 | -0.02(-0.03%) |
Dec 30, 2010 | 60.89 | 61.20 | 60.69 | 60.80 | 770,732 | -0.29(-0.47%) |
Dec 29, 2010 | 61.37 | 61.73 | 61.01 | 61.09 | 849,478 | -0.16(-0.26%) |
Dec 28, 2010 | 60.79 | 61.35 | 60.36 | 61.25 | 1,272,271 | +0.54(+0.89%) |
Dec 27, 2010 | 61.24 | 61.24 | 60.03 | 60.71 | 1,783,897 | -0.44(-0.72%) |
Dec 23, 2010 | 61.60 | 62.33 | 60.90 | 61.15 | 1,713,122 | -0.69(-1.12%) |
Dec 22, 2010 | 62.65 | 62.72 | 61.58 | 61.84 | 1,670,048 | -0.57(-0.91%) |
Dec 21, 2010 | 61.49 | 62.53 | 61.26 | 62.41 | 2,171,551 | +1.32(+2.16%) |
Dec 20, 2010 | 60.00 | 61.26 | 60.00 | 61.09 | 2,310,441 | +1.34(+2.24%) |
Dec 17, 2010 | 59.49 | 60.00 | 59.26 | 59.75 | 2,217,768 | +0.12(+0.20%) |
Dec 16, 2010 | 58.51 | 59.73 | 58.29 | 59.63 | 2,873,040 | +1.72(+2.97%) |
Dec 15, 2010 | 59.12 | 59.68 | 57.84 | 57.91 | 3,123,346 | -1.49(-2.51%) |
Dec 14, 2010 | 60.47 | 60.49 | 59.15 | 59.40 | 2,522,960 | -1.33(-2.19%) |
Dec 13, 2010 | 61.69 | 61.69 | 60.67 | 60.73 | 1,828,329 | -0.50(-0.82%) |
Dec 10, 2010 | 61.10 | 61.45 | 60.70 | 61.23 | 1,860,039 | +0.33(+0.54%) |
Dec 09, 2010 | 60.55 | 61.20 | 60.04 | 60.90 | 2,641,086 | +0.99(+1.65%) |
Dec 08, 2010 | 60.13 | 60.18 | 59.12 | 59.91 | 2,316,961 | -0.01(-0.02%) |
Dec 07, 2010 | 60.79 | 61.25 | 59.75 | 59.92 | 2,743,587 | -0.16(-0.27%) |
Dec 06, 2010 | 58.29 | 60.36 | 58.29 | 60.08 | 3,245,952 | +1.24(+2.11%) |
Dec 03, 2010 | 58.21 | 58.90 | 57.79 | 58.84 | 1,986,687 | +0.09(+0.15%) |
Dec 02, 2010 | 58.05 | 58.95 | 58.00 | 58.75 | 2,703,817 | +0.33(+0.56%) |
Dec 01, 2010 | 58.19 | 58.50 | 57.42 | 58.42 | 2,441,393 | +1.58(+2.78%) |
Nov 30, 2010 | 56.39 | 57.19 | 56.13 | 56.84 | 1,960,026 | -0.35(-0.61%) |
Nov 29, 2010 | 56.75 | 57.43 | 55.79 | 57.19 | 1,891,576 | -0.58(-1.00%) |
Nov 26, 2010 | 57.03 | 57.85 | 56.68 | 57.77 | 582,998 | -0.20(-0.35%) |
Nov 24, 2010 | 56.33 | 57.97 | 57.97 | 57.97 | 2,063,779 | +1.91(+3.41%) |
Nov 23, 2010 | 55.88 | 56.17 | 55.09 | 56.06 | 1,788,860 | -0.64(-1.13%) |
Nov 22, 2010 | 56.24 | 57.14 | 55.75 | 56.70 | 1,491,497 | +0.04(+0.07%) |
Nov 19, 2010 | 56.59 | 56.79 | 56.00 | 56.66 | 1,744,019 | +0.50(+0.89%) |
Nov 18, 2010 | 55.77 | 56.96 | 55.69 | 56.16 | 2,448,996 | +1.46(+2.67%) |
Nov 17, 2010 | 54.51 | 55.37 | 53.96 | 54.70 | 2,239,539 | +0.21(+0.39%) |
Nov 16, 2010 | 55.14 | 55.93 | 54.31 | 54.49 | 3,019,218 | -1.22(-2.19%) |
Nov 15, 2010 | 56.06 | 57.09 | 55.57 | 55.71 | 1,524,942 | -0.64(-1.14%) |
Nov 12, 2010 | 57.11 | 57.92 | 55.81 | 56.35 | 2,206,043 | -1.49(-2.58%) |
Nov 11, 2010 | 57.51 | 58.16 | 56.75 | 57.84 | 1,875,506 | -0.17(-0.29%) |
Nov 10, 2010 | 57.04 | 58.21 | 56.75 | 58.01 | 2,273,990 | +1.02(+1.79%) |
Nov 09, 2010 | 58.52 | 58.96 | 56.55 | 56.99 | 2,617,236 | -1.73(-2.95%) |
Nov 08, 2010 | 58.24 | 58.87 | 57.83 | 58.72 | 2,100,007 | -0.57(-0.96%) |
Nov 05, 2010 | 56.78 | 60.00 | 56.58 | 59.29 | 5,666,564 | +1.88(+3.27%) |
Nov 04, 2010 | 55.54 | 57.77 | 55.40 | 57.41 | 4,842,909 | +2.26(+4.10%) |
Nov 03, 2010 | 55.00 | 55.26 | 54.06 | 55.15 | 3,118,936 | +0.34(+0.62%) |
Nov 02, 2010 | 55.08 | 55.30 | 54.17 | 54.81 | 2,664,205 | -0.27(-0.49%) |
Nov 01, 2010 | 54.54 | 55.61 | 54.25 | 55.08 | 3,809,333 | +0.94(+1.74%) |
Oct 29, 2010 | 54.74 | 55.17 | 53.86 | 54.14 | 4,138,936 | -1.03(-1.87%) |
Oct 28, 2010 | 58.34 | 58.41 | 54.42 | 55.17 | 6,567,898 | -2.41(-4.19%) |
Oct 27, 2010 | 57.32 | 57.71 | 56.32 | 57.58 | 4,058,692 | -0.04(-0.07%) |
Oct 25, 2010 | 57.47 | 58.78 | 57.24 | 57.62 | 3,625,290 | +0.66(+1.16%) |
Oct 22, 2010 | 55.89 | 57.60 | 55.88 | 56.96 | 2,885,322 | +1.70(+3.08%) |
Oct 21, 2010 | 55.54 | 56.00 | 54.65 | 55.26 | 2,357,069 | +0.58(+1.06%) |
Oct 20, 2010 | 53.71 | 55.88 | 53.71 | 54.68 | 2,989,176 | +1.07(+2.00%) |
Oct 19, 2010 | 54.12 | 54.79 | 53.19 | 53.61 | 2,326,312 | -1.56(-2.83%) |
Oct 18, 2010 | 55.27 | 55.45 | 54.89 | 55.17 | 1,415,982 | -0.01(-0.02%) |
Oct 15, 2010 | 56.06 | 56.11 | 54.84 | 55.18 | 2,076,106 | -0.19(-0.34%) |
Oct 14, 2010 | 55.60 | 55.79 | 54.79 | 55.37 | 1,432,297 | -0.26(-0.47%) |
Oct 13, 2010 | 55.08 | 56.21 | 54.51 | 55.63 | 2,688,781 | +0.83(+1.51%) |
Oct 12, 2010 | 53.52 | 55.00 | 53.51 | 54.80 | 1,364,613 | +0.42(+0.77%) |
Oct 11, 2010 | 54.91 | 55.10 | 53.94 | 54.38 | 2,032,694 | -0.63(-1.15%) |
Oct 08, 2010 | 55.01 | 55.26 | 53.63 | 55.01 | 2,569,710 | +1.11(+2.06%) |
Oct 07, 2010 | 54.91 | 55.25 | 52.77 | 53.90 | 5,123,113 | -1.64(-2.95%) |
Oct 06, 2010 | 54.27 | 55.61 | 54.26 | 55.54 | 4,044,983 | +0.87(+1.59%) |
Oct 05, 2010 | 53.30 | 54.99 | 53.30 | 54.67 | 4,034,631 | +2.16(+4.11%) |
Oct 04, 2010 | 52.73 | 53.64 | 52.16 | 52.51 | 3,144,530 | -0.25(-0.47%) |