Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 59.20 | 59.40 | 58.70 | 59.20 | 17,632 | -0.10(-0.17%) |
Dec 30, 2010 | 59.20 | 59.90 | 59.20 | 59.30 | 14,810 | +0.00(+0.00%) |
Dec 29, 2010 | 59.70 | 59.80 | 59.30 | 59.30 | 13,574 | -0.10(-0.17%) |
Dec 28, 2010 | 59.60 | 59.88 | 59.00 | 59.40 | 10,743 | +0.10(+0.17%) |
Dec 27, 2010 | 58.70 | 59.60 | 57.70 | 59.30 | 12,827 | +0.20(+0.34%) |
Dec 23, 2010 | 58.30 | 59.49 | 58.00 | 59.10 | 12,959 | +0.80(+1.37%) |
Dec 22, 2010 | 60.80 | 61.50 | 56.70 | 58.30 | 33,663 | -2.20(-3.64%) |
Dec 21, 2010 | 57.20 | 60.50 | 57.20 | 60.50 | 35,252 | +3.90(+6.89%) |
Dec 20, 2010 | 56.00 | 58.00 | 56.00 | 56.60 | 25,014 | +0.60(+1.07%) |
Dec 17, 2010 | 58.00 | 58.40 | 55.20 | 56.00 | 48,960 | -1.90(-3.28%) |
Dec 16, 2010 | 59.50 | 59.90 | 57.30 | 57.90 | 30,359 | -1.70(-2.85%) |
Dec 15, 2010 | 59.80 | 61.00 | 58.70 | 59.60 | 25,629 | -0.50(-0.83%) |
Dec 14, 2010 | 60.70 | 60.90 | 60.00 | 60.10 | 21,199 | -0.60(-0.99%) |
Dec 13, 2010 | 61.70 | 62.20 | 60.70 | 60.70 | 30,923 | -0.50(-0.82%) |
Dec 10, 2010 | 60.60 | 61.30 | 59.70 | 61.20 | 16,950 | +0.30(+0.49%) |
Dec 09, 2010 | 60.90 | 61.50 | 59.70 | 60.90 | 22,498 | +0.40(+0.66%) |
Dec 08, 2010 | 60.60 | 61.90 | 59.50 | 60.50 | 19,650 | -0.10(-0.17%) |
Dec 07, 2010 | 61.50 | 63.90 | 60.40 | 60.60 | 50,565 | -0.20(-0.33%) |
Dec 06, 2010 | 59.80 | 61.90 | 59.01 | 60.80 | 38,621 | +1.20(+2.01%) |
Dec 03, 2010 | 59.00 | 59.70 | 57.00 | 59.60 | 35,613 | +0.70(+1.19%) |
Dec 02, 2010 | 57.90 | 59.50 | 57.90 | 58.90 | 17,943 | +0.50(+0.86%) |
Dec 01, 2010 | 61.00 | 61.00 | 58.10 | 58.40 | 53,982 | -0.80(-1.35%) |
Nov 30, 2010 | 61.10 | 61.70 | 58.30 | 59.20 | 66,489 | -2.50(-4.05%) |
Nov 29, 2010 | 56.40 | 62.30 | 56.00 | 61.70 | 129,332 | +5.10(+9.01%) |
Nov 26, 2010 | 55.00 | 57.90 | 54.50 | 56.60 | 41,547 | +1.30(+2.35%) |
Nov 24, 2010 | 54.60 | 55.30 | 55.30 | 55.30 | 29,961 | +1.20(+2.22%) |
Nov 23, 2010 | 54.60 | 54.60 | 53.40 | 54.10 | 24,702 | -1.30(-2.35%) |
Nov 22, 2010 | 55.30 | 56.20 | 54.30 | 55.40 | 25,680 | +0.50(+0.91%) |
Nov 19, 2010 | 56.00 | 56.00 | 53.90 | 54.90 | 21,063 | -0.90(-1.61%) |
Nov 18, 2010 | 53.50 | 56.20 | 53.00 | 55.80 | 29,532 | +3.10(+5.88%) |
Nov 17, 2010 | 53.00 | 53.90 | 52.00 | 52.70 | 32,751 | -1.30(-2.41%) |
Nov 16, 2010 | 56.70 | 57.70 | 53.50 | 54.00 | 61,908 | -3.00(-5.26%) |
Nov 15, 2010 | 56.10 | 57.80 | 55.80 | 57.00 | 35,550 | +1.00(+1.79%) |
Nov 12, 2010 | 56.90 | 57.40 | 55.60 | 56.00 | 25,011 | -1.10(-1.93%) |
Nov 11, 2010 | 57.50 | 58.20 | 56.45 | 57.10 | 23,000 | -1.10(-1.89%) |
Nov 10, 2010 | 56.50 | 58.20 | 54.60 | 58.20 | 43,729 | +1.80(+3.19%) |
Nov 09, 2010 | 57.00 | 58.20 | 56.00 | 56.40 | 38,301 | -0.20(-0.35%) |
Nov 08, 2010 | 57.50 | 59.30 | 54.00 | 56.60 | 64,076 | -0.80(-1.39%) |
Nov 05, 2010 | 51.20 | 58.60 | 51.20 | 57.40 | 114,597 | +6.10(+11.89%) |
Nov 04, 2010 | 50.40 | 51.60 | 50.40 | 51.30 | 39,706 | +1.60(+3.22%) |
Nov 03, 2010 | 49.80 | 50.20 | 48.60 | 49.70 | 17,782 | +0.30(+0.61%) |
Nov 02, 2010 | 48.50 | 50.00 | 47.80 | 49.40 | 25,769 | +1.80(+3.78%) |
Nov 01, 2010 | 49.30 | 50.20 | 47.30 | 47.60 | 30,631 | -1.70(-3.45%) |
Oct 29, 2010 | 48.30 | 49.90 | 48.10 | 49.30 | 26,605 | +0.90(+1.86%) |
Oct 28, 2010 | 51.40 | 51.70 | 48.30 | 48.40 | 36,135 | -2.60(-5.10%) |
Oct 27, 2010 | 52.10 | 52.50 | 49.30 | 51.00 | 35,617 | +0.40(+0.79%) |
Oct 25, 2010 | 49.60 | 51.40 | 49.60 | 50.60 | 25,768 | +1.00(+2.02%) |
Oct 22, 2010 | 48.10 | 49.60 | 47.70 | 49.60 | 39,504 | +1.90(+3.98%) |
Oct 21, 2010 | 47.70 | 48.70 | 47.00 | 47.70 | 26,320 | +0.10(+0.21%) |
Oct 20, 2010 | 49.30 | 49.50 | 47.50 | 47.60 | 35,949 | -1.50(-3.05%) |
Oct 19, 2010 | 49.20 | 49.70 | 47.80 | 49.10 | 40,053 | -1.10(-2.19%) |
Oct 18, 2010 | 49.40 | 50.70 | 49.20 | 50.20 | 18,568 | +0.50(+1.01%) |
Oct 15, 2010 | 52.20 | 52.50 | 48.50 | 49.70 | 48,371 | -2.10(-4.05%) |
Oct 14, 2010 | 52.00 | 52.10 | 50.80 | 51.80 | 45,307 | +0.10(+0.19%) |
Oct 13, 2010 | 51.50 | 52.60 | 50.90 | 51.70 | 49,251 | +0.90(+1.77%) |
Oct 12, 2010 | 49.30 | 50.90 | 47.40 | 50.80 | 40,003 | +1.20(+2.42%) |
Oct 11, 2010 | 50.50 | 50.60 | 49.30 | 49.60 | 30,513 | -0.90(-1.78%) |
Oct 08, 2010 | 50.50 | 50.90 | 48.40 | 50.50 | 53,898 | +0.80(+1.61%) |
Oct 07, 2010 | 49.90 | 52.30 | 49.20 | 49.70 | 56 | +0.00(+0.00%) |
Oct 06, 2010 | 47.70 | 49.80 | 47.40 | 49.70 | 78,175 | +2.50(+5.30%) |
Oct 05, 2010 | 46.00 | 47.20 | 45.00 | 47.20 | 62,077 | +1.80(+3.96%) |
Oct 04, 2010 | 47.40 | 47.40 | 44.50 | 45.40 | 77,473 | -2.40(-5.02%) |