Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 54.09 | 54.35 | 53.95 | 54.04 | 401,446 | -0.14(-0.26%) |
Dec 30, 2010 | 54.11 | 54.56 | 54.04 | 54.18 | 316,718 | +0.01(+0.01%) |
Dec 29, 2010 | 54.44 | 54.55 | 54.17 | 54.17 | 367,848 | -0.21(-0.39%) |
Dec 28, 2010 | 54.56 | 54.69 | 54.03 | 54.38 | 344,638 | -0.13(-0.23%) |
Dec 27, 2010 | 53.89 | 54.70 | 53.77 | 54.51 | 470,047 | +0.41(+0.77%) |
Dec 23, 2010 | 54.51 | 54.51 | 53.98 | 54.10 | 511,855 | -0.50(-0.91%) |
Dec 22, 2010 | 54.71 | 54.82 | 54.28 | 54.59 | 679,916 | +0.04(+0.07%) |
Dec 21, 2010 | 54.32 | 54.62 | 54.19 | 54.56 | 866,980 | +0.37(+0.68%) |
Dec 20, 2010 | 54.44 | 54.56 | 54.00 | 54.19 | 855,310 | -0.11(-0.21%) |
Dec 17, 2010 | 54.23 | 54.48 | 54.07 | 54.30 | 1,160,508 | +0.01(+0.01%) |
Dec 16, 2010 | 53.73 | 54.30 | 53.31 | 54.29 | 1,122,441 | +0.67(+1.25%) |
Dec 15, 2010 | 54.19 | 54.70 | 53.61 | 53.62 | 1,142,909 | -0.54(-0.99%) |
Dec 14, 2010 | 53.86 | 54.47 | 53.83 | 54.16 | 1,570,004 | +0.46(+0.86%) |
Dec 13, 2010 | 53.49 | 53.95 | 53.20 | 53.70 | 1,655,809 | +0.42(+0.79%) |
Dec 10, 2010 | 52.62 | 53.43 | 52.51 | 53.28 | 964,042 | +0.85(+1.62%) |
Dec 09, 2010 | 52.26 | 52.75 | 52.12 | 52.42 | 963,511 | +0.44(+0.86%) |
Dec 08, 2010 | 52.44 | 52.59 | 51.66 | 51.98 | 754,061 | -0.44(-0.85%) |
Dec 07, 2010 | 52.33 | 52.87 | 52.20 | 52.42 | 1,137,502 | +1.06(+2.07%) |
Dec 06, 2010 | 51.25 | 51.99 | 51.15 | 51.36 | 868,397 | -0.17(-0.34%) |
Dec 03, 2010 | 51.17 | 51.58 | 50.89 | 51.53 | 714,793 | -0.05(-0.09%) |
Dec 02, 2010 | 50.78 | 51.72 | 50.69 | 51.58 | 975,261 | +0.63(+1.24%) |
Dec 01, 2010 | 50.77 | 51.25 | 50.37 | 50.95 | 1,195,852 | +1.12(+2.25%) |
Nov 30, 2010 | 49.42 | 50.12 | 48.92 | 49.82 | 1,300,697 | -0.30(-0.60%) |
Nov 29, 2010 | 50.20 | 50.25 | 49.42 | 50.13 | 914,232 | -0.43(-0.85%) |
Nov 26, 2010 | 50.09 | 50.83 | 49.92 | 50.55 | 431,077 | -0.16(-0.31%) |
Nov 24, 2010 | 49.91 | 50.71 | 50.71 | 50.71 | 1,131,480 | +1.09(+2.19%) |
Nov 23, 2010 | 49.66 | 49.94 | 49.33 | 49.63 | 958,815 | -0.82(-1.63%) |
Nov 22, 2010 | 49.64 | 50.61 | 49.22 | 50.45 | 1,205,813 | +0.55(+1.10%) |
Nov 19, 2010 | 49.52 | 49.93 | 49.27 | 49.90 | 906,041 | +0.24(+0.49%) |
Nov 18, 2010 | 48.84 | 49.94 | 48.76 | 49.66 | 1,372,732 | +1.57(+3.28%) |
Nov 17, 2010 | 48.00 | 48.38 | 47.47 | 48.08 | 1,057,384 | +0.07(+0.14%) |
Nov 16, 2010 | 48.15 | 48.55 | 47.53 | 48.02 | 1,217,316 | -0.94(-1.92%) |
Nov 15, 2010 | 48.96 | 49.37 | 48.35 | 48.96 | 1,208,779 | +0.20(+0.42%) |
Nov 12, 2010 | 49.06 | 49.57 | 48.50 | 48.75 | 1,000,177 | -0.86(-1.73%) |
Nov 11, 2010 | 49.15 | 49.95 | 48.79 | 49.61 | 1,282,948 | -0.11(-0.23%) |
Nov 10, 2010 | 48.81 | 50.00 | 47.98 | 49.73 | 2,339,965 | +1.00(+2.06%) |
Nov 09, 2010 | 50.28 | 50.78 | 48.43 | 48.72 | 2,816,156 | -0.99(-1.99%) |
Nov 08, 2010 | 49.59 | 50.01 | 49.39 | 49.71 | 1,047,881 | -0.10(-0.21%) |
Nov 05, 2010 | 49.69 | 50.11 | 49.67 | 49.82 | 918,688 | +0.07(+0.15%) |
Nov 04, 2010 | 49.46 | 49.86 | 48.94 | 49.74 | 1,502,221 | +1.09(+2.25%) |
Nov 03, 2010 | 48.49 | 48.69 | 47.96 | 48.65 | 973,170 | +0.25(+0.51%) |
Nov 02, 2010 | 47.99 | 48.42 | 47.70 | 48.40 | 1,277,909 | +0.97(+2.05%) |
Nov 01, 2010 | 47.13 | 47.61 | 46.96 | 47.43 | 994,089 | +0.68(+1.46%) |
Oct 29, 2010 | 46.51 | 47.04 | 46.42 | 46.75 | 713,453 | +0.09(+0.19%) |
Oct 28, 2010 | 47.13 | 47.60 | 46.45 | 46.66 | 1,433,035 | -0.28(-0.61%) |
Oct 27, 2010 | 47.03 | 47.03 | 46.21 | 46.94 | 1,038,022 | -0.91(-1.90%) |
Oct 25, 2010 | 47.52 | 48.16 | 47.37 | 47.85 | 1,121,652 | +0.85(+1.80%) |
Oct 22, 2010 | 47.31 | 47.31 | 46.69 | 47.00 | 525,522 | -0.28(-0.59%) |
Oct 21, 2010 | 46.66 | 47.40 | 46.66 | 47.28 | 1,245,164 | +0.69(+1.48%) |
Oct 20, 2010 | 45.90 | 46.95 | 45.69 | 46.59 | 1,116,291 | +0.83(+1.82%) |
Oct 19, 2010 | 45.87 | 46.56 | 45.42 | 45.76 | 1,254,589 | -0.98(-2.10%) |
Oct 18, 2010 | 46.45 | 46.86 | 46.36 | 46.74 | 617,640 | +0.33(+0.71%) |
Oct 15, 2010 | 47.02 | 47.09 | 45.97 | 46.41 | 1,070,977 | -0.08(-0.18%) |
Oct 14, 2010 | 47.19 | 47.36 | 46.24 | 46.49 | 1,203,988 | -0.66(-1.40%) |
Oct 13, 2010 | 46.87 | 47.35 | 46.61 | 47.15 | 1,267,700 | +0.63(+1.35%) |
Oct 12, 2010 | 46.55 | 46.69 | 45.76 | 46.52 | 862,832 | -0.11(-0.24%) |
Oct 11, 2010 | 46.93 | 46.96 | 46.44 | 46.63 | 938,598 | -0.31(-0.67%) |
Oct 08, 2010 | 46.95 | 47.20 | 46.21 | 46.95 | 1,231,026 | +0.53(+1.15%) |
Oct 07, 2010 | 46.82 | 46.82 | 46.08 | 46.42 | 909,539 | -0.10(-0.21%) |
Oct 06, 2010 | 46.69 | 47.05 | 46.19 | 46.51 | 1,115,976 | -0.37(-0.78%) |
Oct 05, 2010 | 46.12 | 47.12 | 45.82 | 46.88 | 1,318,984 | +1.26(+2.76%) |
Oct 04, 2010 | 46.30 | 46.30 | 45.03 | 45.62 | 1,123,340 | -0.75(-1.62%) |