Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 52.40 | 52.82 | 52.28 | 52.40 | 2,316,750 | -0.09(-0.17%) |
Dec 30, 2010 | 52.57 | 52.82 | 52.42 | 52.49 | 2,062,060 | -0.32(-0.60%) |
Dec 29, 2010 | 52.49 | 52.86 | 51.97 | 52.80 | 2,480,393 | +0.68(+1.31%) |
Dec 28, 2010 | 52.42 | 52.62 | 51.99 | 52.12 | 1,845,141 | -0.28(-0.53%) |
Dec 27, 2010 | 51.33 | 52.42 | 51.24 | 52.40 | 1,993,235 | +0.90(+1.75%) |
Dec 23, 2010 | 51.85 | 52.04 | 51.47 | 51.50 | 2,283,673 | -0.45(-0.87%) |
Dec 22, 2010 | 51.88 | 52.67 | 51.73 | 51.95 | 3,493,240 | +0.01(+0.02%) |
Dec 21, 2010 | 51.35 | 52.01 | 50.90 | 51.94 | 3,226,539 | +0.91(+1.79%) |
Dec 20, 2010 | 50.26 | 51.12 | 50.22 | 51.03 | 3,692,270 | +0.77(+1.53%) |
Dec 17, 2010 | 49.90 | 50.39 | 49.74 | 50.26 | 5,171,444 | +0.38(+0.76%) |
Dec 16, 2010 | 50.21 | 50.53 | 49.67 | 49.88 | 4,686,136 | -0.30(-0.60%) |
Dec 15, 2010 | 51.23 | 51.31 | 50.14 | 50.18 | 5,101,139 | -1.26(-2.45%) |
Dec 14, 2010 | 52.04 | 52.83 | 51.38 | 51.44 | 3,352,179 | -0.66(-1.27%) |
Dec 13, 2010 | 52.24 | 52.45 | 51.95 | 52.10 | 2,595,323 | -0.01(-0.02%) |
Dec 10, 2010 | 52.06 | 52.45 | 51.89 | 52.11 | 2,700,597 | +0.27(+0.53%) |
Dec 09, 2010 | 52.80 | 52.96 | 51.80 | 51.84 | 4,194,654 | -0.74(-1.40%) |
Dec 08, 2010 | 53.52 | 53.81 | 52.16 | 52.58 | 3,602,438 | -0.88(-1.65%) |
Dec 07, 2010 | 54.09 | 54.34 | 53.39 | 53.46 | 4,283,134 | -0.21(-0.39%) |
Dec 06, 2010 | 53.50 | 53.83 | 52.98 | 53.67 | 2,564,224 | -0.09(-0.18%) |
Dec 03, 2010 | 53.31 | 53.86 | 53.20 | 53.76 | 2,512,218 | +0.08(+0.15%) |
Dec 02, 2010 | 52.75 | 53.74 | 52.58 | 53.68 | 3,788,450 | +1.10(+2.09%) |
Dec 01, 2010 | 52.64 | 52.78 | 51.97 | 52.58 | 3,211,121 | +0.71(+1.36%) |
Nov 30, 2010 | 51.21 | 52.50 | 51.16 | 51.88 | 5,302,371 | -0.12(-0.23%) |
Nov 29, 2010 | 51.68 | 52.09 | 51.18 | 52.00 | 3,034,293 | -0.06(-0.11%) |
Nov 26, 2010 | 52.36 | 52.36 | 51.67 | 52.06 | 2,137,297 | -0.75(-1.43%) |
Nov 24, 2010 | 51.81 | 52.81 | 52.81 | 52.81 | 3,296,774 | +1.42(+2.77%) |
Nov 23, 2010 | 51.10 | 51.52 | 51.09 | 51.39 | 2,670,413 | -0.53(-1.02%) |
Nov 22, 2010 | 51.49 | 52.17 | 51.42 | 51.92 | 2,890,783 | +0.22(+0.42%) |
Nov 19, 2010 | 51.43 | 51.82 | 50.89 | 51.70 | 3,137,305 | +0.12(+0.22%) |
Nov 18, 2010 | 51.82 | 52.07 | 51.41 | 51.59 | 3,573,547 | +0.53(+1.04%) |
Nov 17, 2010 | 50.79 | 51.24 | 50.58 | 51.06 | 3,559,380 | +0.42(+0.83%) |
Nov 16, 2010 | 52.28 | 52.51 | 50.30 | 50.63 | 7,419,505 | -1.89(-3.60%) |
Nov 15, 2010 | 53.06 | 53.63 | 52.48 | 52.52 | 3,634,051 | -0.35(-0.67%) |
Nov 12, 2010 | 52.71 | 53.29 | 52.38 | 52.88 | 3,876,024 | -0.16(-0.31%) |
Nov 11, 2010 | 53.60 | 53.86 | 52.75 | 53.04 | 4,201,551 | -0.88(-1.63%) |
Nov 10, 2010 | 53.06 | 53.92 | 52.96 | 53.92 | 4,498,903 | +1.02(+1.94%) |
Nov 09, 2010 | 55.63 | 55.70 | 52.52 | 52.89 | 9,412,953 | -2.65(-4.77%) |
Nov 08, 2010 | 55.65 | 55.67 | 54.94 | 55.54 | 5,252,531 | +0.25(+0.45%) |
Nov 05, 2010 | 54.50 | 55.39 | 53.98 | 55.29 | 6,820,324 | +1.01(+1.86%) |
Nov 04, 2010 | 53.26 | 54.34 | 52.60 | 54.28 | 6,853,744 | +1.55(+2.93%) |
Nov 03, 2010 | 52.57 | 52.94 | 52.18 | 52.74 | 3,638,873 | +0.16(+0.31%) |
Nov 02, 2010 | 52.00 | 52.65 | 51.72 | 52.57 | 4,849,835 | +1.02(+1.98%) |
Nov 01, 2010 | 50.71 | 51.74 | 50.37 | 51.55 | 4,566,295 | +1.36(+2.71%) |
Oct 29, 2010 | 50.38 | 50.70 | 50.20 | 50.20 | 4,280,722 | -0.20(-0.39%) |
Oct 28, 2010 | 50.95 | 51.13 | 49.80 | 50.39 | 3,431,540 | -0.20(-0.39%) |
Oct 27, 2010 | 50.50 | 50.85 | 50.17 | 50.59 | 3,555,673 | -0.59(-1.14%) |
Oct 25, 2010 | 51.52 | 51.54 | 50.96 | 51.18 | 2,922,140 | +0.11(+0.22%) |
Oct 22, 2010 | 51.29 | 51.59 | 50.84 | 51.07 | 2,880,628 | -0.15(-0.29%) |
Oct 21, 2010 | 51.48 | 51.99 | 50.90 | 51.22 | 3,476,203 | -0.12(-0.23%) |
Oct 20, 2010 | 50.37 | 51.74 | 50.37 | 51.34 | 5,985,661 | +1.09(+2.16%) |
Oct 19, 2010 | 50.84 | 51.17 | 50.12 | 50.25 | 5,629,934 | -1.10(-2.14%) |
Oct 18, 2010 | 51.04 | 51.40 | 50.69 | 51.35 | 3,807,620 | +0.39(+0.76%) |
Oct 15, 2010 | 51.14 | 51.28 | 50.58 | 50.96 | 3,827,621 | +0.39(+0.77%) |
Oct 14, 2010 | 50.70 | 51.13 | 50.27 | 50.57 | 2,947,483 | -0.21(-0.41%) |
Oct 13, 2010 | 50.82 | 51.28 | 50.48 | 50.78 | 3,423,808 | +0.37(+0.73%) |
Oct 12, 2010 | 49.80 | 50.71 | 49.62 | 50.42 | 3,637,520 | +0.37(+0.74%) |
Oct 11, 2010 | 50.02 | 50.29 | 49.84 | 50.04 | 2,268,224 | +0.09(+0.18%) |
Oct 08, 2010 | 49.96 | 50.29 | 49.56 | 49.96 | 2,727,253 | -0.06(-0.13%) |
Oct 07, 2010 | 50.10 | 50.36 | 49.71 | 50.02 | 7,391 | +0.11(+0.23%) |
Oct 06, 2010 | 49.72 | 50.02 | 49.51 | 49.90 | 2,700,486 | -0.08(-0.17%) |
Oct 05, 2010 | 49.83 | 50.15 | 49.30 | 49.99 | 8,382 | +0.68(+1.38%) |
Oct 04, 2010 | 48.83 | 49.37 | 48.82 | 49.31 | 3,723,546 | +0.38(+0.78%) |