Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 55.27 | 55.50 | 55.10 | 55.46 | 146,858 | +0.31(+0.57%) |
Dec 30, 2010 | 54.39 | 55.14 | 54.39 | 55.14 | 290,919 | +0.92(+1.70%) |
Dec 29, 2010 | 53.90 | 54.38 | 53.90 | 54.23 | 199,002 | +0.67(+1.25%) |
Dec 28, 2010 | 54.07 | 54.31 | 53.46 | 53.55 | 818,789 | -0.35(-0.65%) |
Dec 27, 2010 | 54.29 | 54.32 | 53.71 | 53.90 | 312,425 | -0.68(-1.24%) |
Dec 23, 2010 | 54.35 | 54.72 | 54.29 | 54.58 | 180,973 | -0.20(-0.37%) |
Dec 22, 2010 | 55.08 | 55.08 | 54.32 | 54.78 | 279,483 | -0.72(-1.30%) |
Dec 21, 2010 | 55.69 | 55.83 | 55.33 | 55.50 | 336,217 | -0.34(-0.61%) |
Dec 20, 2010 | 55.89 | 55.98 | 55.50 | 55.85 | 403,855 | -0.06(-0.10%) |
Dec 17, 2010 | 55.44 | 55.90 | 55.24 | 55.90 | 437,605 | +0.45(+0.80%) |
Dec 16, 2010 | 55.37 | 55.46 | 54.91 | 55.46 | 171,068 | +0.20(+0.35%) |
Dec 15, 2010 | 54.70 | 55.31 | 54.70 | 55.26 | 184,804 | +0.44(+0.79%) |
Dec 14, 2010 | 54.51 | 54.88 | 54.46 | 54.83 | 162,698 | +0.38(+0.70%) |
Dec 13, 2010 | 54.44 | 54.67 | 54.25 | 54.45 | 319,428 | +0.08(+0.14%) |
Dec 10, 2010 | 54.58 | 54.78 | 54.15 | 54.37 | 217,302 | +0.00(+0.00%) |
Dec 09, 2010 | 54.65 | 54.96 | 54.27 | 54.37 | 277,322 | +0.18(+0.33%) |
Dec 08, 2010 | 54.54 | 54.74 | 53.99 | 54.19 | 246,259 | -0.21(-0.38%) |
Dec 07, 2010 | 54.72 | 55.02 | 54.37 | 54.39 | 242,985 | +0.33(+0.61%) |
Dec 06, 2010 | 54.49 | 54.52 | 54.06 | 54.06 | 325,479 | -0.53(-0.97%) |
Dec 03, 2010 | 53.99 | 54.61 | 53.78 | 54.59 | 307,886 | +0.57(+1.05%) |
Dec 02, 2010 | 53.97 | 54.15 | 53.78 | 54.02 | 315,142 | +0.26(+0.48%) |
Dec 01, 2010 | 53.81 | 54.08 | 53.62 | 53.76 | 265,746 | +0.40(+0.74%) |
Nov 30, 2010 | 53.32 | 53.62 | 52.93 | 53.37 | 376,356 | -0.10(-0.20%) |
Nov 29, 2010 | 53.59 | 53.66 | 53.04 | 53.47 | 184,198 | -0.24(-0.44%) |
Nov 26, 2010 | 54.00 | 54.01 | 53.67 | 53.71 | 61,124 | -0.74(-1.36%) |
Nov 24, 2010 | 53.99 | 54.45 | 54.45 | 54.45 | 310,840 | +0.80(+1.49%) |
Nov 23, 2010 | 53.70 | 53.81 | 53.33 | 53.64 | 548,785 | -1.01(-1.85%) |
Nov 22, 2010 | 54.18 | 54.67 | 53.73 | 54.65 | 275,398 | +0.47(+0.87%) |
Nov 19, 2010 | 53.46 | 54.20 | 53.27 | 54.18 | 215,804 | +0.81(+1.53%) |
Nov 18, 2010 | 53.16 | 53.62 | 53.16 | 53.37 | 238,545 | +0.93(+1.78%) |
Nov 17, 2010 | 52.41 | 52.83 | 52.23 | 52.43 | 352,136 | -0.08(-0.16%) |
Nov 16, 2010 | 52.93 | 53.02 | 52.12 | 52.52 | 904,974 | -1.46(-2.70%) |
Nov 15, 2010 | 53.97 | 54.13 | 53.31 | 53.97 | 391,726 | +0.05(+0.09%) |
Nov 12, 2010 | 54.47 | 54.48 | 53.67 | 53.92 | 267,127 | -0.75(-1.36%) |
Nov 11, 2010 | 54.88 | 54.98 | 54.60 | 54.67 | 142,778 | -0.32(-0.58%) |
Nov 10, 2010 | 55.07 | 55.09 | 54.47 | 54.99 | 375,272 | -0.19(-0.34%) |
Nov 09, 2010 | 55.14 | 55.59 | 54.81 | 55.18 | 651,667 | +0.65(+1.19%) |
Nov 08, 2010 | 54.45 | 54.68 | 53.13 | 54.53 | 661,721 | +0.05(+0.09%) |
Nov 05, 2010 | 54.45 | 54.65 | 54.32 | 54.48 | 309,026 | +0.22(+0.41%) |
Nov 04, 2010 | 54.40 | 54.45 | 53.97 | 54.26 | 573,340 | +1.01(+1.89%) |
Nov 03, 2010 | 54.16 | 54.22 | 53.00 | 53.25 | 1,319,622 | -0.60(-1.11%) |
Nov 02, 2010 | 53.32 | 53.87 | 52.93 | 53.85 | 303,868 | +0.85(+1.60%) |
Nov 01, 2010 | 52.87 | 53.22 | 52.75 | 53.00 | 394,885 | +0.18(+0.34%) |
Oct 29, 2010 | 52.44 | 52.82 | 52.37 | 52.82 | 323,258 | +0.62(+1.19%) |
Oct 28, 2010 | 52.03 | 52.36 | 51.81 | 52.20 | 251,210 | +0.52(+1.00%) |
Oct 27, 2010 | 51.14 | 51.68 | 50.77 | 51.68 | 344,640 | +0.07(+0.13%) |
Oct 25, 2010 | 51.63 | 51.72 | 51.40 | 51.61 | 277,543 | +0.23(+0.45%) |
Oct 22, 2010 | 51.40 | 51.53 | 51.04 | 51.38 | 143,251 | -0.01(-0.03%) |
Oct 21, 2010 | 51.55 | 51.73 | 51.20 | 51.40 | 407,504 | +0.00(+0.00%) |
Oct 20, 2010 | 51.17 | 51.79 | 51.01 | 51.40 | 387,353 | +0.47(+0.93%) |
Oct 19, 2010 | 50.61 | 51.08 | 50.59 | 50.92 | 441,794 | -0.26(-0.52%) |
Oct 18, 2010 | 51.14 | 51.72 | 51.14 | 51.19 | 371,458 | -0.53(-1.02%) |
Oct 15, 2010 | 52.58 | 52.58 | 51.53 | 51.72 | 321,925 | -0.44(-0.84%) |
Oct 14, 2010 | 52.20 | 52.38 | 51.70 | 52.15 | 620,305 | -0.08(-0.15%) |
Oct 13, 2010 | 51.26 | 52.41 | 51.23 | 52.23 | 879,799 | +1.59(+3.15%) |
Oct 12, 2010 | 50.61 | 51.03 | 50.59 | 50.64 | 926,709 | -0.04(-0.08%) |
Oct 11, 2010 | 50.85 | 52.96 | 50.56 | 50.68 | 300,289 | -0.05(-0.10%) |
Oct 08, 2010 | 50.73 | 50.93 | 50.24 | 50.73 | 459,077 | +0.14(+0.28%) |
Oct 07, 2010 | 51.88 | 51.88 | 50.50 | 50.59 | 574 | -1.07(-2.08%) |
Oct 06, 2010 | 51.92 | 51.99 | 51.34 | 51.66 | 499,350 | -0.01(-0.03%) |
Oct 05, 2010 | 51.96 | 52.01 | 51.53 | 51.67 | 5,743 | +0.11(+0.22%) |
Oct 04, 2010 | 51.82 | 52.15 | 51.27 | 51.56 | 403,439 | -0.37(-0.71%) |