Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 55.10 | 56.96 | 54.74 | 56.74 | 298,597 | +1.64(+2.98%) |
Dec 30, 2010 | 53.68 | 55.65 | 53.61 | 55.10 | 281,860 | +1.16(+2.15%) |
Dec 29, 2010 | 50.66 | 54.00 | 50.66 | 53.94 | 258,877 | +3.32(+6.56%) |
Dec 28, 2010 | 51.02 | 51.15 | 49.86 | 50.62 | 202,279 | -0.24(-0.47%) |
Dec 27, 2010 | 50.69 | 51.15 | 49.74 | 50.86 | 186,032 | -0.12(-0.24%) |
Dec 23, 2010 | 51.35 | 51.35 | 50.34 | 50.98 | 199,762 | -0.09(-0.18%) |
Dec 22, 2010 | 50.92 | 51.71 | 50.46 | 51.07 | 174,234 | +0.27(+0.53%) |
Dec 21, 2010 | 51.15 | 51.97 | 50.31 | 50.80 | 256,519 | -0.59(-1.15%) |
Dec 20, 2010 | 53.90 | 53.90 | 50.59 | 51.39 | 310,698 | -2.56(-4.75%) |
Dec 17, 2010 | 53.41 | 54.70 | 53.01 | 53.95 | 442,227 | +1.31(+2.49%) |
Dec 16, 2010 | 51.70 | 53.00 | 51.53 | 52.64 | 259,276 | +0.80(+1.54%) |
Dec 15, 2010 | 52.96 | 53.05 | 51.71 | 51.84 | 266,678 | +0.14(+0.27%) |
Dec 14, 2010 | 54.51 | 54.70 | 51.23 | 51.70 | 511,432 | -3.10(-5.66%) |
Dec 13, 2010 | 55.02 | 55.75 | 54.25 | 54.80 | 305,136 | +0.79(+1.46%) |
Dec 10, 2010 | 54.05 | 54.60 | 53.44 | 54.01 | 292,646 | -0.02(-0.04%) |
Dec 09, 2010 | 55.14 | 55.44 | 52.63 | 54.03 | 1,006,649 | -0.58(-1.06%) |
Dec 08, 2010 | 59.53 | 59.80 | 53.75 | 54.61 | 4,387,558 | -8.05(-12.85%) |
Dec 07, 2010 | 64.40 | 65.10 | 62.34 | 62.66 | 143,160 | -2.02(-3.12%) |
Dec 06, 2010 | 62.57 | 64.68 | 62.00 | 64.68 | 111,825 | +1.79(+2.85%) |
Dec 03, 2010 | 57.95 | 62.94 | 56.46 | 62.89 | 157,405 | +3.18(+5.33%) |
Dec 02, 2010 | 59.50 | 59.71 | 58.95 | 59.71 | 83,194 | +0.06(+0.10%) |
Dec 01, 2010 | 57.69 | 59.80 | 57.69 | 59.65 | 79,744 | +1.77(+3.06%) |
Nov 30, 2010 | 54.70 | 57.88 | 54.70 | 57.88 | 83,059 | +2.60(+4.70%) |
Nov 29, 2010 | 53.90 | 57.00 | 53.15 | 55.28 | 75,975 | +1.40(+2.60%) |
Nov 26, 2010 | 53.50 | 54.23 | 53.31 | 53.88 | 31,417 | +0.38(+0.71%) |
Nov 24, 2010 | 53.48 | 53.50 | 53.50 | 53.50 | 36,014 | +0.66(+1.25%) |
Nov 23, 2010 | 50.50 | 53.83 | 50.50 | 52.84 | 49,424 | +0.35(+0.67%) |
Nov 22, 2010 | 53.36 | 53.51 | 51.85 | 52.49 | 38,400 | -1.02(-1.91%) |
Nov 19, 2010 | 53.39 | 54.45 | 52.93 | 53.51 | 28,544 | +0.16(+0.30%) |
Nov 18, 2010 | 53.35 | 53.72 | 52.48 | 53.35 | 57,552 | +0.48(+0.91%) |
Nov 17, 2010 | 52.83 | 53.49 | 51.92 | 52.87 | 55,693 | +0.16(+0.30%) |
Nov 16, 2010 | 53.74 | 53.74 | 52.25 | 52.71 | 50,407 | -1.29(-2.39%) |
Nov 15, 2010 | 54.40 | 54.40 | 53.80 | 54.00 | 51,712 | -0.22(-0.41%) |
Nov 12, 2010 | 53.30 | 55.02 | 53.00 | 54.22 | 65,810 | -0.14(-0.26%) |
Nov 11, 2010 | 54.02 | 54.93 | 53.76 | 54.36 | 75,693 | -0.22(-0.40%) |
Nov 10, 2010 | 54.46 | 55.00 | 53.23 | 54.58 | 40,262 | +0.23(+0.42%) |
Nov 09, 2010 | 50.52 | 55.19 | 49.46 | 54.35 | 213,328 | +0.39(+0.72%) |
Nov 08, 2010 | 52.66 | 53.99 | 52.35 | 53.96 | 64,118 | +0.98(+1.85%) |
Nov 05, 2010 | 53.25 | 53.42 | 52.22 | 52.98 | 121,082 | -0.14(-0.26%) |
Nov 04, 2010 | 54.05 | 54.60 | 51.80 | 53.12 | 224,627 | -2.38(-4.29%) |
Nov 03, 2010 | 54.45 | 55.50 | 54.45 | 55.50 | 104,210 | +1.07(+1.97%) |
Nov 02, 2010 | 53.48 | 55.35 | 51.92 | 54.43 | 110,483 | +2.13(+4.07%) |
Nov 01, 2010 | 51.00 | 52.65 | 49.70 | 52.30 | 38,249 | +1.50(+2.95%) |
Oct 29, 2010 | 48.98 | 50.88 | 47.01 | 50.80 | 46,131 | +1.63(+3.32%) |
Oct 28, 2010 | 50.10 | 50.10 | 49.16 | 49.17 | 31,852 | -0.84(-1.68%) |
Oct 27, 2010 | 49.53 | 50.10 | 49.12 | 50.01 | 40,041 | -0.59(-1.17%) |
Oct 25, 2010 | 50.00 | 51.00 | 49.90 | 50.60 | 59,041 | +0.78(+1.57%) |
Oct 22, 2010 | 49.39 | 49.97 | 48.82 | 49.82 | 51,034 | +0.60(+1.22%) |
Oct 21, 2010 | 48.77 | 49.25 | 48.56 | 49.22 | 29,325 | +0.58(+1.19%) |
Oct 20, 2010 | 48.33 | 49.72 | 48.32 | 48.64 | 54,891 | +0.32(+0.66%) |
Oct 19, 2010 | 50.53 | 51.00 | 47.95 | 48.32 | 262,348 | -2.62(-5.14%) |
Oct 18, 2010 | 49.40 | 51.50 | 49.40 | 50.94 | 115,406 | +1.93(+3.94%) |
Oct 15, 2010 | 48.85 | 49.85 | 48.29 | 49.01 | 109,429 | +0.93(+1.93%) |
Oct 14, 2010 | 48.46 | 49.10 | 47.70 | 48.08 | 101,632 | -0.08(-0.17%) |
Oct 13, 2010 | 47.80 | 48.16 | 47.35 | 48.16 | 142,599 | +0.46(+0.96%) |
Oct 12, 2010 | 48.25 | 48.77 | 47.46 | 47.70 | 133,599 | -0.64(-1.32%) |
Oct 11, 2010 | 48.76 | 48.84 | 47.80 | 48.34 | 80,576 | -0.13(-0.27%) |
Oct 08, 2010 | 48.47 | 48.85 | 47.41 | 48.47 | 162,018 | +0.25(+0.52%) |
Oct 07, 2010 | 46.10 | 48.50 | 46.10 | 48.22 | 339,542 | +2.07(+4.49%) |
Oct 06, 2010 | 46.90 | 46.92 | 44.86 | 46.15 | 293,953 | +1.07(+2.37%) |
Oct 05, 2010 | 46.59 | 47.00 | 44.50 | 45.08 | 507,669 | -1.02(-2.21%) |
Oct 04, 2010 | 48.63 | 48.63 | 45.44 | 46.10 | 246,371 | -2.75(-5.63%) |