Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 52.12 | 52.54 | 52.00 | 52.12 | 2,329,138 | -0.09(-0.17%) |
Dec 30, 2010 | 52.29 | 52.54 | 52.15 | 52.21 | 2,073,086 | -0.31(-0.60%) |
Dec 29, 2010 | 52.21 | 52.58 | 51.69 | 52.52 | 2,493,656 | +0.68(+1.31%) |
Dec 28, 2010 | 52.15 | 52.35 | 51.71 | 51.84 | 1,855,007 | -0.28(-0.53%) |
Dec 27, 2010 | 51.06 | 52.14 | 50.97 | 52.12 | 2,003,893 | +0.90(+1.75%) |
Dec 23, 2010 | 51.58 | 51.76 | 51.19 | 51.22 | 2,295,884 | -0.45(-0.87%) |
Dec 22, 2010 | 51.61 | 52.39 | 51.46 | 51.67 | 3,511,919 | +0.01(+0.02%) |
Dec 21, 2010 | 51.07 | 51.74 | 50.63 | 51.66 | 3,243,791 | +0.91(+1.79%) |
Dec 20, 2010 | 49.99 | 50.85 | 49.96 | 50.76 | 3,712,012 | +0.76(+1.53%) |
Dec 17, 2010 | 49.63 | 50.13 | 49.47 | 49.99 | 5,199,096 | +0.38(+0.76%) |
Dec 16, 2010 | 49.95 | 50.27 | 49.40 | 49.62 | 4,711,192 | -0.30(-0.60%) |
Dec 15, 2010 | 50.96 | 51.04 | 49.87 | 49.91 | 5,128,414 | -1.25(-2.45%) |
Dec 14, 2010 | 51.76 | 52.54 | 51.10 | 51.17 | 3,370,103 | -0.66(-1.27%) |
Dec 13, 2010 | 51.96 | 52.17 | 51.67 | 51.83 | 2,609,200 | -0.01(-0.02%) |
Dec 10, 2010 | 51.78 | 52.17 | 51.62 | 51.84 | 2,715,037 | +0.27(+0.53%) |
Dec 09, 2010 | 52.52 | 52.68 | 51.52 | 51.56 | 4,217,083 | -0.73(-1.40%) |
Dec 08, 2010 | 53.23 | 53.52 | 51.88 | 52.30 | 3,621,700 | -0.87(-1.65%) |
Dec 07, 2010 | 53.81 | 54.05 | 53.10 | 53.17 | 4,306,036 | -0.21(-0.39%) |
Dec 06, 2010 | 53.21 | 53.54 | 52.70 | 53.38 | 2,577,935 | -0.09(-0.18%) |
Dec 03, 2010 | 53.03 | 53.58 | 52.91 | 53.48 | 2,525,651 | +0.08(+0.15%) |
Dec 02, 2010 | 52.47 | 53.46 | 52.30 | 53.40 | 3,808,706 | +1.09(+2.09%) |
Dec 01, 2010 | 52.36 | 52.50 | 51.70 | 52.30 | 3,228,291 | +0.70(+1.36%) |
Nov 30, 2010 | 50.94 | 52.22 | 50.89 | 51.60 | 5,330,722 | -0.12(-0.23%) |
Nov 29, 2010 | 51.41 | 51.82 | 50.91 | 51.72 | 3,050,518 | -0.06(-0.11%) |
Nov 26, 2010 | 52.08 | 52.08 | 51.39 | 51.78 | 2,148,725 | -0.75(-1.43%) |
Nov 24, 2010 | 51.53 | 52.53 | 52.53 | 52.53 | 3,314,402 | +1.41(+2.77%) |
Nov 23, 2010 | 50.83 | 51.24 | 50.82 | 51.11 | 2,684,692 | -0.53(-1.02%) |
Nov 22, 2010 | 51.22 | 51.89 | 51.15 | 51.64 | 2,906,240 | +0.21(+0.42%) |
Nov 19, 2010 | 51.16 | 51.54 | 50.62 | 51.43 | 3,154,080 | +0.12(+0.22%) |
Nov 18, 2010 | 51.55 | 51.80 | 51.14 | 51.31 | 3,592,654 | +0.53(+1.04%) |
Nov 17, 2010 | 50.52 | 50.97 | 50.31 | 50.78 | 3,578,412 | +0.42(+0.83%) |
Nov 16, 2010 | 52.00 | 52.23 | 50.03 | 50.36 | 7,459,177 | -1.88(-3.60%) |
Nov 15, 2010 | 52.78 | 53.35 | 52.20 | 52.25 | 3,653,483 | -0.35(-0.67%) |
Nov 12, 2010 | 52.43 | 53.01 | 52.10 | 52.60 | 3,896,749 | -0.14(-0.26%) |
Nov 11, 2010 | 53.29 | 53.54 | 52.44 | 52.73 | 4,226,006 | -0.87(-1.63%) |
Nov 10, 2010 | 52.75 | 53.61 | 52.65 | 53.61 | 4,525,088 | +1.02(+1.94%) |
Nov 09, 2010 | 55.31 | 55.37 | 52.22 | 52.59 | 9,467,741 | -2.64(-4.77%) |
Nov 08, 2010 | 55.33 | 55.35 | 54.62 | 55.22 | 5,283,103 | +0.25(+0.45%) |
Nov 05, 2010 | 54.19 | 55.07 | 53.66 | 54.97 | 6,860,021 | +1.00(+1.86%) |
Nov 04, 2010 | 52.95 | 54.03 | 52.30 | 53.97 | 6,893,636 | +1.54(+2.93%) |
Nov 03, 2010 | 52.27 | 52.63 | 51.88 | 52.43 | 3,660,053 | +0.16(+0.31%) |
Nov 02, 2010 | 51.70 | 52.35 | 51.42 | 52.27 | 4,878,063 | +1.01(+1.98%) |
Nov 01, 2010 | 50.42 | 51.44 | 50.08 | 51.26 | 4,592,872 | +1.35(+2.71%) |
Oct 29, 2010 | 50.09 | 50.40 | 49.91 | 49.91 | 4,305,638 | -0.20(-0.39%) |
Oct 28, 2010 | 50.65 | 50.84 | 49.52 | 50.10 | 3,451,513 | -0.20(-0.39%) |
Oct 27, 2010 | 50.21 | 50.55 | 49.88 | 50.30 | 3,576,368 | -0.58(-1.14%) |
Oct 25, 2010 | 51.22 | 51.24 | 50.66 | 50.88 | 2,939,149 | +0.11(+0.22%) |
Oct 22, 2010 | 50.99 | 51.29 | 50.55 | 50.77 | 2,897,395 | -0.15(-0.29%) |
Oct 21, 2010 | 51.18 | 51.69 | 50.61 | 50.92 | 3,496,436 | -0.12(-0.23%) |
Oct 20, 2010 | 50.08 | 51.44 | 50.08 | 51.04 | 6,020,500 | +1.08(+2.16%) |
Oct 19, 2010 | 50.54 | 50.87 | 49.83 | 49.96 | 5,662,703 | -1.09(-2.14%) |
Oct 18, 2010 | 50.75 | 51.10 | 50.40 | 51.05 | 3,829,782 | +0.38(+0.76%) |
Oct 15, 2010 | 50.84 | 50.98 | 50.29 | 50.66 | 3,849,900 | +0.38(+0.76%) |
Oct 14, 2010 | 50.41 | 50.84 | 49.98 | 50.28 | 2,964,638 | -0.21(-0.41%) |
Oct 13, 2010 | 50.53 | 50.98 | 50.19 | 50.49 | 3,443,736 | +0.36(+0.73%) |
Oct 12, 2010 | 49.51 | 50.41 | 49.33 | 50.12 | 3,658,692 | +0.37(+0.74%) |
Oct 11, 2010 | 49.73 | 50.00 | 49.55 | 49.75 | 2,281,426 | +0.09(+0.18%) |
Oct 08, 2010 | 49.67 | 50.00 | 49.28 | 49.67 | 2,743,127 | -0.06(-0.13%) |
Oct 07, 2010 | 49.81 | 50.07 | 49.43 | 49.73 | 7,434 | +0.11(+0.23%) |
Oct 06, 2010 | 49.43 | 49.73 | 49.22 | 49.61 | 2,716,204 | -0.08(-0.17%) |
Oct 05, 2010 | 49.54 | 49.86 | 49.02 | 49.70 | 8,431 | +0.68(+1.38%) |
Oct 04, 2010 | 48.55 | 49.08 | 48.54 | 49.02 | 3,745,218 | +0.38(+0.78%) |