Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 51.52 | 51.54 | 51.39 | 51.49 | 3,428 | -0.09(-0.18%) |
Dec 30, 2010 | 51.76 | 51.76 | 51.52 | 51.59 | 20,334 | -0.04(-0.09%) |
Dec 29, 2010 | 51.63 | 51.75 | 51.62 | 51.63 | 11,286 | +0.11(+0.22%) |
Dec 28, 2010 | 51.49 | 51.52 | 51.47 | 51.52 | 2,199 | -0.06(-0.12%) |
Dec 27, 2010 | 51.57 | 51.58 | 51.31 | 51.58 | 5,292 | -0.17(-0.33%) |
Dec 23, 2010 | 51.79 | 51.81 | 51.73 | 51.75 | 3,541 | -0.06(-0.11%) |
Dec 22, 2010 | 51.80 | 51.85 | 51.75 | 51.81 | 12,922 | -0.04(-0.07%) |
Dec 21, 2010 | 51.79 | 51.84 | 51.69 | 51.84 | 29,482 | +0.29(+0.56%) |
Dec 20, 2010 | 51.72 | 51.72 | 51.31 | 51.55 | 12,784 | +0.06(+0.12%) |
Dec 17, 2010 | 51.37 | 51.49 | 51.37 | 51.49 | 4,521 | +0.17(+0.32%) |
Dec 16, 2010 | 50.92 | 51.36 | 50.92 | 51.33 | 13,498 | +0.19(+0.38%) |
Dec 15, 2010 | 51.34 | 51.42 | 51.03 | 51.13 | 13,787 | -0.12(-0.24%) |
Dec 14, 2010 | 51.41 | 51.43 | 51.26 | 51.26 | 3,422 | -0.18(-0.36%) |
Dec 13, 2010 | 51.52 | 51.52 | 51.38 | 51.44 | 2,135 | +0.25(+0.50%) |
Dec 10, 2010 | 51.20 | 51.20 | 51.04 | 51.19 | 5,095 | +0.27(+0.53%) |
Dec 09, 2010 | 50.79 | 50.92 | 50.79 | 50.91 | 3,872 | +0.05(+0.10%) |
Dec 08, 2010 | 50.89 | 50.89 | 50.62 | 50.86 | 15,374 | +0.07(+0.14%) |
Dec 07, 2010 | 51.49 | 51.49 | 50.79 | 50.79 | 12,952 | -0.11(-0.21%) |
Dec 06, 2010 | 50.88 | 50.90 | 50.69 | 50.90 | 55,515 | -0.01(-0.02%) |
Dec 03, 2010 | 50.56 | 50.91 | 50.56 | 50.91 | 10,507 | +0.19(+0.37%) |
Dec 02, 2010 | 50.55 | 50.72 | 50.51 | 50.72 | 7,418 | +0.50(+1.00%) |
Dec 01, 2010 | 49.97 | 50.25 | 49.94 | 50.22 | 32,912 | +1.07(+2.17%) |
Nov 30, 2010 | 48.91 | 49.41 | 48.83 | 49.15 | 58,581 | -0.28(-0.56%) |
Nov 29, 2010 | 49.29 | 49.43 | 48.90 | 49.43 | 53,724 | -0.12(-0.25%) |
Nov 26, 2010 | 49.64 | 49.64 | 49.55 | 49.55 | 4,556 | -0.21(-0.43%) |
Nov 24, 2010 | 49.50 | 49.76 | 49.76 | 49.76 | 4,828 | +0.69(+1.40%) |
Nov 23, 2010 | 49.04 | 49.14 | 48.85 | 49.08 | 37,035 | -0.54(-1.08%) |
Nov 22, 2010 | 49.46 | 49.75 | 49.17 | 49.61 | 20,037 | -0.07(-0.14%) |
Nov 19, 2010 | 49.40 | 49.68 | 49.36 | 49.68 | 8,854 | +0.04(+0.07%) |
Nov 18, 2010 | 49.59 | 49.65 | 48.85 | 49.65 | 2,610 | +0.80(+1.64%) |
Nov 17, 2010 | 48.57 | 48.86 | 48.57 | 48.85 | 21,622 | +0.23(+0.47%) |
Nov 16, 2010 | 49.20 | 49.20 | 48.39 | 48.62 | 26,608 | -0.98(-1.97%) |
Nov 15, 2010 | 49.80 | 49.80 | 49.59 | 49.60 | 3,191 | +0.01(+0.02%) |
Nov 12, 2010 | 50.06 | 50.06 | 49.39 | 49.59 | 5,029 | -0.56(-1.12%) |
Nov 11, 2010 | 50.00 | 50.23 | 49.83 | 50.15 | 4,836 | -0.29(-0.57%) |
Nov 10, 2010 | 50.04 | 50.44 | 50.00 | 50.44 | 5,265 | +0.32(+0.63%) |
Nov 09, 2010 | 50.83 | 50.83 | 50.12 | 50.12 | 15,179 | -0.41(-0.80%) |
Nov 08, 2010 | 50.47 | 50.58 | 50.36 | 50.53 | 7,478 | -0.06(-0.12%) |
Nov 05, 2010 | 50.59 | 50.59 | 50.39 | 50.59 | 26,324 | +0.11(+0.21%) |
Nov 04, 2010 | 50.23 | 50.48 | 50.18 | 50.48 | 20,276 | +0.87(+1.75%) |
Nov 03, 2010 | 49.57 | 49.61 | 49.20 | 49.61 | 33,350 | +0.05(+0.11%) |
Nov 02, 2010 | 49.31 | 49.56 | 49.31 | 49.56 | 8,106 | +0.68(+1.38%) |
Nov 01, 2010 | 49.27 | 49.31 | 48.79 | 48.88 | 12,652 | -0.11(-0.22%) |
Oct 29, 2010 | 48.92 | 49.00 | 48.84 | 48.99 | 9,364 | +0.11(+0.22%) |
Oct 28, 2010 | 48.58 | 48.88 | 48.58 | 48.88 | 11,529 | +0.47(+0.98%) |
Oct 27, 2010 | 48.52 | 48.61 | 48.40 | 48.41 | 14,521 | -0.45(-0.92%) |
Oct 25, 2010 | 49.09 | 49.20 | 48.86 | 48.86 | 52,732 | +0.20(+0.42%) |
Oct 22, 2010 | 48.63 | 48.69 | 48.60 | 48.66 | 13,809 | +0.33(+0.69%) |
Oct 21, 2010 | 48.66 | 48.83 | 48.19 | 48.32 | 24,723 | -0.18(-0.38%) |
Oct 20, 2010 | 48.18 | 48.64 | 48.15 | 48.51 | 48,242 | +0.67(+1.39%) |
Oct 19, 2010 | 47.94 | 48.25 | 47.82 | 47.84 | 10,692 | -0.96(-1.96%) |
Oct 18, 2010 | 48.45 | 48.80 | 48.45 | 48.80 | 11,096 | +0.39(+0.80%) |
Oct 15, 2010 | 48.31 | 48.41 | 48.24 | 48.41 | 9,567 | +0.42(+0.88%) |
Oct 14, 2010 | 48.09 | 48.18 | 47.98 | 47.99 | 20,729 | -0.23(-0.47%) |
Oct 13, 2010 | 47.97 | 48.23 | 47.97 | 48.22 | 11,189 | +0.52(+1.09%) |
Oct 12, 2010 | 47.09 | 47.77 | 47.09 | 47.70 | 32,461 | +0.14(+0.30%) |
Oct 11, 2010 | 47.49 | 47.62 | 47.46 | 47.56 | 6,378 | +0.12(+0.26%) |
Oct 08, 2010 | 47.44 | 47.51 | 47.05 | 47.44 | 14,104 | +0.53(+1.12%) |
Oct 07, 2010 | 46.95 | 47.04 | 46.91 | 46.91 | 3,082 | -0.18(-0.37%) |
Oct 06, 2010 | 47.23 | 47.23 | 46.96 | 47.08 | 66,686 | -0.11(-0.24%) |
Oct 05, 2010 | 46.74 | 47.21 | 46.74 | 47.20 | 16,743 | +1.12(+2.44%) |
Oct 04, 2010 | 46.62 | 46.63 | 46.08 | 46.08 | 16,170 | -0.61(-1.32%) |