Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 56.76 | 57.41 | 56.39 | 57.18 | 255,601 | +0.24(+0.43%) |
Dec 30, 2010 | 57.00 | 57.68 | 56.85 | 56.94 | 261,548 | -0.05(-0.09%) |
Dec 29, 2010 | 55.92 | 57.77 | 55.92 | 56.99 | 405,924 | +1.13(+2.02%) |
Dec 28, 2010 | 56.22 | 56.72 | 55.85 | 55.86 | 354,135 | -0.02(-0.03%) |
Dec 27, 2010 | 57.32 | 57.32 | 55.64 | 55.88 | 521,484 | -1.55(-2.71%) |
Dec 23, 2010 | 57.36 | 57.87 | 56.68 | 57.44 | 327,892 | +0.03(+0.05%) |
Dec 22, 2010 | 57.16 | 57.80 | 56.69 | 57.41 | 510,298 | +0.21(+0.37%) |
Dec 21, 2010 | 56.38 | 57.49 | 55.82 | 57.19 | 409,416 | +1.19(+2.12%) |
Dec 20, 2010 | 56.11 | 56.20 | 55.28 | 56.01 | 438,815 | +0.47(+0.84%) |
Dec 17, 2010 | 56.48 | 56.50 | 55.54 | 55.54 | 1,911,073 | -0.80(-1.41%) |
Dec 16, 2010 | 56.01 | 56.45 | 55.06 | 56.34 | 603,379 | +0.36(+0.64%) |
Dec 15, 2010 | 56.16 | 56.62 | 55.46 | 55.98 | 474,104 | -0.41(-0.72%) |
Dec 14, 2010 | 57.23 | 57.41 | 56.09 | 56.39 | 375,371 | -0.74(-1.29%) |
Dec 13, 2010 | 57.14 | 58.28 | 56.89 | 57.13 | 636,746 | +0.49(+0.86%) |
Dec 10, 2010 | 55.94 | 56.80 | 55.61 | 56.64 | 581,637 | +0.61(+1.09%) |
Dec 09, 2010 | 56.36 | 57.32 | 55.17 | 56.03 | 615,308 | +0.02(+0.03%) |
Dec 08, 2010 | 56.87 | 57.39 | 55.62 | 56.01 | 935,285 | -0.86(-1.52%) |
Dec 07, 2010 | 56.64 | 57.51 | 56.49 | 56.87 | 731,767 | +0.60(+1.07%) |
Dec 06, 2010 | 54.90 | 56.62 | 54.48 | 56.27 | 862,590 | +1.26(+2.30%) |
Dec 03, 2010 | 53.83 | 55.18 | 53.75 | 55.01 | 398,052 | +0.87(+1.62%) |
Dec 02, 2010 | 53.44 | 54.28 | 53.37 | 54.13 | 427,745 | +0.70(+1.31%) |
Dec 01, 2010 | 52.88 | 53.53 | 52.83 | 53.43 | 575,127 | +1.50(+2.88%) |
Nov 30, 2010 | 51.48 | 52.17 | 51.27 | 51.94 | 718,391 | -0.12(-0.22%) |
Nov 29, 2010 | 52.11 | 52.23 | 51.12 | 52.05 | 641,503 | -0.31(-0.59%) |
Nov 26, 2010 | 52.02 | 52.55 | 51.99 | 52.36 | 92,655 | -0.18(-0.35%) |
Nov 24, 2010 | 52.25 | 52.55 | 52.55 | 52.55 | 308,370 | +0.74(+1.43%) |
Nov 23, 2010 | 51.79 | 52.16 | 51.32 | 51.81 | 794,560 | -0.86(-1.64%) |
Nov 22, 2010 | 51.07 | 52.79 | 51.05 | 52.68 | 1,169,054 | +1.27(+2.48%) |
Nov 19, 2010 | 49.52 | 51.57 | 49.20 | 51.40 | 1,105,324 | +2.32(+4.73%) |
Nov 18, 2010 | 48.45 | 49.52 | 48.37 | 49.08 | 538,864 | +1.27(+2.66%) |
Nov 17, 2010 | 47.30 | 47.93 | 46.92 | 47.81 | 544,453 | +0.37(+0.78%) |
Nov 16, 2010 | 47.25 | 47.47 | 46.29 | 47.44 | 659,586 | -0.20(-0.43%) |
Nov 15, 2010 | 47.83 | 48.26 | 47.27 | 47.64 | 269,248 | +0.13(+0.27%) |
Nov 12, 2010 | 48.48 | 48.51 | 47.14 | 47.52 | 442,267 | -1.53(-3.11%) |
Nov 11, 2010 | 48.38 | 49.19 | 48.10 | 49.04 | 500,365 | +0.07(+0.14%) |
Nov 10, 2010 | 49.07 | 49.09 | 47.65 | 48.97 | 697,803 | +0.10(+0.20%) |
Nov 09, 2010 | 48.81 | 50.03 | 48.58 | 48.88 | 773,130 | +0.25(+0.52%) |
Nov 08, 2010 | 48.07 | 48.75 | 48.03 | 48.62 | 472,470 | +0.11(+0.22%) |
Nov 05, 2010 | 48.51 | 48.67 | 47.61 | 48.52 | 777,407 | -0.06(-0.12%) |
Nov 04, 2010 | 48.34 | 48.77 | 47.80 | 48.57 | 1,237,987 | +0.66(+1.38%) |
Nov 03, 2010 | 47.99 | 48.05 | 46.94 | 47.91 | 538,585 | +0.07(+0.14%) |
Nov 02, 2010 | 47.40 | 47.98 | 46.90 | 47.85 | 530,297 | +1.05(+2.24%) |
Nov 01, 2010 | 46.65 | 47.67 | 46.41 | 46.80 | 784,529 | +0.61(+1.33%) |
Oct 29, 2010 | 45.19 | 46.27 | 45.04 | 46.18 | 333,387 | +0.70(+1.54%) |
Oct 28, 2010 | 45.34 | 45.61 | 44.88 | 45.48 | 261,949 | +0.46(+1.01%) |
Oct 27, 2010 | 44.97 | 45.12 | 44.23 | 45.03 | 285,993 | -0.43(-0.94%) |
Oct 25, 2010 | 46.34 | 46.71 | 45.12 | 45.46 | 686,224 | -0.59(-1.29%) |
Oct 22, 2010 | 45.18 | 46.69 | 44.77 | 46.05 | 878,535 | +0.88(+1.96%) |
Oct 21, 2010 | 45.51 | 46.16 | 44.26 | 45.16 | 464,554 | -0.07(-0.15%) |
Oct 20, 2010 | 44.65 | 45.67 | 44.65 | 45.23 | 424,283 | +0.56(+1.26%) |
Oct 19, 2010 | 45.51 | 45.67 | 43.73 | 44.67 | 1,266,557 | -1.73(-3.73%) |
Oct 18, 2010 | 46.48 | 46.71 | 45.96 | 46.40 | 565,607 | +0.00(+0.00%) |
Oct 15, 2010 | 46.77 | 46.77 | 45.37 | 46.40 | 1,082,186 | +0.01(+0.02%) |
Oct 14, 2010 | 46.25 | 46.50 | 45.82 | 46.39 | 1,009,699 | +0.10(+0.21%) |
Oct 13, 2010 | 47.07 | 47.07 | 45.47 | 46.29 | 1,547,008 | -0.33(-0.71%) |
Oct 12, 2010 | 48.85 | 48.85 | 45.82 | 46.62 | 1,949,769 | -2.27(-4.65%) |
Oct 11, 2010 | 48.22 | 49.46 | 48.22 | 48.90 | 571,681 | +0.81(+1.68%) |
Oct 08, 2010 | 48.09 | 48.77 | 47.19 | 48.09 | 780,535 | +0.50(+1.04%) |
Oct 07, 2010 | 47.87 | 47.87 | 46.60 | 47.59 | 649,707 | +0.20(+0.43%) |
Oct 06, 2010 | 47.42 | 47.85 | 46.84 | 47.39 | 668,520 | +0.12(+0.25%) |
Oct 05, 2010 | 45.90 | 47.61 | 45.78 | 47.27 | 760,007 | +2.03(+4.49%) |
Oct 04, 2010 | 46.07 | 46.21 | 44.89 | 45.24 | 570,457 | -0.86(-1.86%) |