Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 52.81 | 53.23 | 52.69 | 52.81 | 2,298,846 | -0.09(-0.17%) |
Dec 30, 2010 | 52.98 | 53.23 | 52.83 | 52.90 | 2,046,124 | -0.32(-0.60%) |
Dec 29, 2010 | 52.90 | 53.27 | 52.37 | 53.22 | 2,461,224 | +0.69(+1.31%) |
Dec 28, 2010 | 52.83 | 53.03 | 52.39 | 52.53 | 1,830,881 | -0.28(-0.53%) |
Dec 27, 2010 | 51.73 | 52.83 | 51.64 | 52.81 | 1,977,831 | +0.91(+1.75%) |
Dec 23, 2010 | 52.25 | 52.45 | 51.87 | 51.90 | 2,266,024 | -0.46(-0.87%) |
Dec 22, 2010 | 52.29 | 53.08 | 52.14 | 52.36 | 3,466,244 | +0.01(+0.02%) |
Dec 21, 2010 | 51.74 | 52.42 | 51.30 | 52.34 | 3,201,603 | +0.92(+1.79%) |
Dec 20, 2010 | 50.65 | 51.52 | 50.61 | 51.43 | 3,663,735 | +0.77(+1.53%) |
Dec 17, 2010 | 50.29 | 50.79 | 50.13 | 50.65 | 5,131,478 | +0.38(+0.76%) |
Dec 16, 2010 | 50.60 | 50.93 | 50.05 | 50.27 | 4,649,920 | -0.30(-0.60%) |
Dec 15, 2010 | 51.63 | 51.71 | 50.53 | 50.57 | 5,061,716 | -1.27(-2.45%) |
Dec 14, 2010 | 52.45 | 53.24 | 51.78 | 51.84 | 3,326,273 | -0.67(-1.27%) |
Dec 13, 2010 | 52.64 | 52.86 | 52.36 | 52.51 | 2,575,266 | -0.01(-0.02%) |
Dec 10, 2010 | 52.46 | 52.85 | 52.30 | 52.52 | 2,679,727 | +0.28(+0.53%) |
Dec 09, 2010 | 53.21 | 53.37 | 52.20 | 52.24 | 4,162,237 | -0.74(-1.40%) |
Dec 08, 2010 | 53.93 | 54.23 | 52.56 | 52.99 | 3,574,597 | -0.89(-1.65%) |
Dec 07, 2010 | 54.52 | 54.77 | 53.80 | 53.87 | 4,250,033 | -0.21(-0.39%) |
Dec 06, 2010 | 53.92 | 54.25 | 53.40 | 54.09 | 2,544,407 | -0.10(-0.18%) |
Dec 03, 2010 | 53.73 | 54.28 | 53.61 | 54.18 | 2,492,803 | +0.08(+0.15%) |
Dec 02, 2010 | 53.16 | 54.16 | 52.99 | 54.10 | 3,759,172 | +1.11(+2.09%) |
Dec 01, 2010 | 53.05 | 53.19 | 52.38 | 52.99 | 3,186,305 | +0.71(+1.36%) |
Nov 30, 2010 | 51.61 | 52.91 | 51.56 | 52.28 | 5,261,393 | -0.12(-0.23%) |
Nov 29, 2010 | 52.08 | 52.50 | 51.58 | 52.40 | 3,010,844 | -0.06(-0.11%) |
Nov 26, 2010 | 52.77 | 52.77 | 52.07 | 52.46 | 2,120,779 | -0.76(-1.43%) |
Nov 24, 2010 | 52.21 | 53.22 | 53.22 | 53.22 | 3,271,296 | +1.43(+2.77%) |
Nov 23, 2010 | 51.50 | 51.92 | 51.48 | 51.79 | 2,649,776 | -0.54(-1.02%) |
Nov 22, 2010 | 51.89 | 52.57 | 51.82 | 52.32 | 2,868,442 | +0.22(+0.42%) |
Nov 19, 2010 | 51.83 | 52.22 | 51.29 | 52.11 | 3,113,059 | +0.12(+0.22%) |
Nov 18, 2010 | 52.23 | 52.48 | 51.81 | 51.99 | 3,545,930 | +0.54(+1.04%) |
Nov 17, 2010 | 51.18 | 51.64 | 50.98 | 51.45 | 3,531,873 | +0.42(+0.83%) |
Nov 16, 2010 | 52.68 | 52.92 | 50.69 | 51.03 | 7,362,166 | -1.91(-3.60%) |
Nov 15, 2010 | 53.48 | 54.05 | 52.89 | 52.93 | 3,605,967 | -0.36(-0.67%) |
Nov 12, 2010 | 53.12 | 53.71 | 52.79 | 53.29 | 3,846,069 | -0.14(-0.26%) |
Nov 11, 2010 | 54.00 | 54.25 | 53.14 | 53.43 | 4,171,044 | -0.88(-1.63%) |
Nov 10, 2010 | 53.45 | 54.31 | 53.35 | 54.31 | 4,466,237 | +1.03(+1.94%) |
Nov 09, 2010 | 56.03 | 56.10 | 52.91 | 53.28 | 9,344,607 | -2.67(-4.77%) |
Nov 08, 2010 | 56.06 | 56.08 | 55.34 | 55.95 | 5,214,393 | +0.25(+0.45%) |
Nov 05, 2010 | 54.90 | 55.79 | 54.37 | 55.70 | 6,770,802 | +1.02(+1.86%) |
Nov 04, 2010 | 53.65 | 54.74 | 52.99 | 54.68 | 6,803,980 | +1.56(+2.93%) |
Nov 03, 2010 | 52.96 | 53.33 | 52.56 | 53.12 | 3,612,451 | +0.16(+0.31%) |
Nov 02, 2010 | 52.38 | 53.04 | 52.10 | 52.96 | 4,814,622 | +1.03(+1.98%) |
Nov 01, 2010 | 51.08 | 52.12 | 50.74 | 51.93 | 4,533,139 | +1.37(+2.71%) |
Oct 29, 2010 | 50.75 | 51.07 | 50.56 | 50.56 | 4,249,641 | -0.20(-0.39%) |
Oct 28, 2010 | 51.32 | 51.51 | 50.17 | 50.76 | 3,406,624 | -0.20(-0.39%) |
Oct 27, 2010 | 50.87 | 51.22 | 50.54 | 50.96 | 3,529,856 | -0.59(-1.14%) |
Oct 25, 2010 | 51.90 | 51.92 | 51.33 | 51.55 | 2,900,923 | +0.11(+0.21%) |
Oct 22, 2010 | 51.66 | 51.97 | 51.22 | 51.44 | 2,859,713 | -0.15(-0.29%) |
Oct 21, 2010 | 51.86 | 52.37 | 51.27 | 51.59 | 3,450,963 | -0.12(-0.23%) |
Oct 20, 2010 | 50.74 | 52.12 | 50.74 | 51.71 | 5,942,200 | +1.10(+2.16%) |
Oct 19, 2010 | 51.21 | 51.54 | 50.49 | 50.62 | 5,589,056 | -1.11(-2.14%) |
Oct 18, 2010 | 51.42 | 51.77 | 51.06 | 51.72 | 3,779,973 | +0.39(+0.76%) |
Oct 15, 2010 | 51.51 | 51.65 | 50.95 | 51.33 | 3,799,830 | +0.39(+0.76%) |
Oct 14, 2010 | 51.07 | 51.51 | 50.64 | 50.94 | 2,926,082 | -0.21(-0.41%) |
Oct 13, 2010 | 51.19 | 51.65 | 50.85 | 51.15 | 3,398,949 | +0.37(+0.73%) |
Oct 12, 2010 | 50.16 | 51.08 | 49.98 | 50.78 | 3,611,109 | +0.37(+0.74%) |
Oct 11, 2010 | 50.38 | 50.66 | 50.20 | 50.41 | 2,251,755 | +0.09(+0.18%) |
Oct 08, 2010 | 50.32 | 50.66 | 49.93 | 50.32 | 2,707,451 | -0.06(-0.13%) |
Oct 07, 2010 | 50.47 | 50.73 | 50.08 | 50.38 | 7,337 | +0.12(+0.23%) |
Oct 06, 2010 | 50.08 | 50.39 | 49.87 | 50.27 | 2,680,878 | -0.08(-0.17%) |
Oct 05, 2010 | 50.19 | 50.52 | 49.66 | 50.35 | 8,321 | +0.68(+1.38%) |
Oct 04, 2010 | 49.19 | 49.73 | 49.18 | 49.67 | 3,696,510 | +0.38(+0.78%) |