Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 54.92 | 56.02 | 54.82 | 55.19 | 435,160 | +0.30(+0.55%) |
Dec 30, 2010 | 55.23 | 55.87 | 54.57 | 54.89 | 330,309 | -0.27(-0.49%) |
Dec 29, 2010 | 55.07 | 55.83 | 54.49 | 55.16 | 516,287 | +0.32(+0.58%) |
Dec 28, 2010 | 54.70 | 55.14 | 54.34 | 54.84 | 578,420 | +0.59(+1.09%) |
Dec 27, 2010 | 54.24 | 54.51 | 53.82 | 54.25 | 336,371 | -0.15(-0.28%) |
Dec 23, 2010 | 53.85 | 54.70 | 53.68 | 54.40 | 611,713 | +0.59(+1.10%) |
Dec 22, 2010 | 53.93 | 54.05 | 53.09 | 53.81 | 613,955 | +0.85(+1.61%) |
Dec 21, 2010 | 52.77 | 53.31 | 52.14 | 52.96 | 975,389 | +0.60(+1.14%) |
Dec 20, 2010 | 52.01 | 52.44 | 51.26 | 52.36 | 706,575 | +0.38(+0.74%) |
Dec 17, 2010 | 51.20 | 52.65 | 51.16 | 51.98 | 7,674,144 | +0.81(+1.59%) |
Dec 16, 2010 | 50.57 | 51.27 | 49.85 | 51.16 | 642,449 | +0.59(+1.17%) |
Dec 15, 2010 | 50.42 | 52.06 | 50.15 | 50.57 | 1,138,037 | -0.06(-0.11%) |
Dec 14, 2010 | 52.08 | 52.08 | 50.46 | 50.63 | 769,940 | -1.35(-2.59%) |
Dec 13, 2010 | 51.08 | 52.77 | 51.08 | 51.98 | 1,134,544 | +1.16(+2.29%) |
Dec 10, 2010 | 50.52 | 50.94 | 50.22 | 50.82 | 673,956 | +0.62(+1.23%) |
Dec 09, 2010 | 49.39 | 50.22 | 48.95 | 50.20 | 419,303 | +0.99(+2.02%) |
Dec 08, 2010 | 50.01 | 50.30 | 48.98 | 49.20 | 339,698 | -0.87(-1.74%) |
Dec 07, 2010 | 50.89 | 51.34 | 49.55 | 50.08 | 534,741 | -0.20(-0.39%) |
Dec 06, 2010 | 49.17 | 50.47 | 49.08 | 50.27 | 482,656 | +0.96(+1.96%) |
Dec 03, 2010 | 49.23 | 49.63 | 49.02 | 49.31 | 389,370 | -0.19(-0.38%) |
Dec 02, 2010 | 48.32 | 49.58 | 48.23 | 49.49 | 675,865 | +1.10(+2.26%) |
Dec 01, 2010 | 47.35 | 48.46 | 47.06 | 48.40 | 534,824 | +1.86(+4.00%) |
Nov 30, 2010 | 46.10 | 46.97 | 45.89 | 46.54 | 785,100 | -0.05(-0.10%) |
Nov 29, 2010 | 45.75 | 46.74 | 45.48 | 46.58 | 468,833 | +0.62(+1.34%) |
Nov 26, 2010 | 46.12 | 46.72 | 45.87 | 45.96 | 121,075 | -0.53(-1.15%) |
Nov 24, 2010 | 46.12 | 46.50 | 46.50 | 46.50 | 500,773 | +0.66(+1.43%) |
Nov 23, 2010 | 45.91 | 46.26 | 45.25 | 45.84 | 595,525 | -0.86(-1.84%) |
Nov 22, 2010 | 45.58 | 46.70 | 45.27 | 46.70 | 491,805 | +0.71(+1.55%) |
Nov 19, 2010 | 45.89 | 46.12 | 45.42 | 45.99 | 594,461 | -0.15(-0.32%) |
Nov 18, 2010 | 45.89 | 46.49 | 45.80 | 46.14 | 527,320 | +0.96(+2.14%) |
Nov 17, 2010 | 45.40 | 45.90 | 45.03 | 45.18 | 373,029 | -0.19(-0.41%) |
Nov 16, 2010 | 45.00 | 45.60 | 44.49 | 45.36 | 923,181 | -0.47(-1.02%) |
Nov 15, 2010 | 46.05 | 46.72 | 45.75 | 45.83 | 556,317 | -0.11(-0.24%) |
Nov 12, 2010 | 46.55 | 46.75 | 45.45 | 45.95 | 1,005,716 | -0.97(-2.08%) |
Nov 11, 2010 | 46.37 | 47.09 | 46.16 | 46.92 | 661,763 | +0.09(+0.20%) |
Nov 10, 2010 | 46.09 | 46.83 | 45.66 | 46.83 | 1,666,181 | +0.84(+1.83%) |
Nov 09, 2010 | 46.26 | 47.49 | 45.71 | 45.98 | 985,948 | +1.44(+3.24%) |
Nov 08, 2010 | 43.84 | 45.94 | 43.63 | 44.54 | 850,291 | -0.30(-0.67%) |
Nov 05, 2010 | 43.51 | 44.92 | 43.22 | 44.84 | 1,332,029 | +1.33(+3.06%) |
Nov 04, 2010 | 43.23 | 43.74 | 42.78 | 43.51 | 1,260,253 | +1.04(+2.45%) |
Nov 03, 2010 | 41.02 | 43.40 | 41.02 | 42.47 | 2,559,186 | +2.79(+7.03%) |
Nov 02, 2010 | 40.09 | 40.09 | 39.21 | 39.68 | 638,474 | -0.05(-0.12%) |
Nov 01, 2010 | 39.45 | 40.54 | 39.34 | 39.73 | 823,966 | +0.69(+1.78%) |
Oct 29, 2010 | 38.55 | 39.43 | 38.55 | 39.03 | 471,951 | +0.32(+0.82%) |
Oct 28, 2010 | 39.49 | 39.67 | 38.53 | 38.72 | 499,843 | -0.43(-1.10%) |
Oct 27, 2010 | 38.99 | 39.17 | 38.32 | 39.15 | 481,503 | -0.21(-0.52%) |
Oct 25, 2010 | 38.41 | 39.76 | 38.41 | 39.35 | 846,391 | +1.25(+3.27%) |
Oct 22, 2010 | 37.75 | 38.16 | 37.49 | 38.11 | 558,153 | +0.50(+1.32%) |
Oct 21, 2010 | 37.72 | 38.45 | 37.17 | 37.61 | 483,273 | +0.17(+0.45%) |
Oct 20, 2010 | 37.58 | 38.27 | 37.40 | 37.44 | 634,524 | -0.03(-0.07%) |
Oct 19, 2010 | 37.76 | 37.93 | 37.17 | 37.47 | 768,175 | -1.17(-3.03%) |
Oct 18, 2010 | 38.53 | 39.05 | 38.39 | 38.64 | 509,476 | -0.08(-0.22%) |
Oct 15, 2010 | 38.80 | 39.16 | 38.45 | 38.72 | 728,815 | -0.17(-0.43%) |
Oct 14, 2010 | 38.87 | 39.08 | 38.57 | 38.89 | 1,191,638 | -0.25(-0.65%) |
Oct 13, 2010 | 38.25 | 39.26 | 38.16 | 39.15 | 1,007,662 | +1.16(+3.06%) |
Oct 12, 2010 | 37.41 | 38.10 | 36.65 | 37.98 | 1,227,383 | +0.49(+1.30%) |
Oct 11, 2010 | 37.07 | 38.26 | 37.04 | 37.50 | 1,644,282 | +0.68(+1.86%) |
Oct 08, 2010 | 36.81 | 36.96 | 35.61 | 36.81 | 805,447 | +1.10(+3.07%) |
Oct 07, 2010 | 36.27 | 36.27 | 35.28 | 35.72 | 400,276 | -0.34(-0.93%) |
Oct 06, 2010 | 36.27 | 36.66 | 35.66 | 36.06 | 734,029 | -0.36(-0.98%) |
Oct 05, 2010 | 36.05 | 36.48 | 35.82 | 36.41 | 967,852 | +0.86(+2.42%) |
Oct 04, 2010 | 35.53 | 35.82 | 34.93 | 35.55 | 579,959 | -0.16(-0.45%) |