Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 45.28 | 45.39 | 45.22 | 45.35 | 163,426 | -0.01(-0.02%) |
Dec 30, 2010 | 45.38 | 45.46 | 45.29 | 45.36 | 333,182 | -0.03(-0.07%) |
Dec 29, 2010 | 45.41 | 45.49 | 45.37 | 45.39 | 286,078 | +0.06(+0.12%) |
Dec 28, 2010 | 45.41 | 45.41 | 45.24 | 45.33 | 179,840 | +0.04(+0.09%) |
Dec 27, 2010 | 45.14 | 45.33 | 45.08 | 45.30 | 154,276 | +0.02(+0.03%) |
Dec 23, 2010 | 45.30 | 45.35 | 45.18 | 45.28 | 190,107 | -0.07(-0.16%) |
Dec 22, 2010 | 45.27 | 45.36 | 45.22 | 45.35 | 315,170 | +0.16(+0.35%) |
Dec 21, 2010 | 45.08 | 45.24 | 45.04 | 45.19 | 247,910 | +0.29(+0.65%) |
Dec 20, 2010 | 44.96 | 45.01 | 44.70 | 44.90 | 230,386 | +0.08(+0.17%) |
Dec 17, 2010 | 44.72 | 44.87 | 44.65 | 44.83 | 264,639 | +0.09(+0.19%) |
Dec 16, 2010 | 44.51 | 44.77 | 44.37 | 44.74 | 273,326 | +0.27(+0.60%) |
Dec 15, 2010 | 44.62 | 44.78 | 44.41 | 44.47 | 288,155 | -0.20(-0.46%) |
Dec 14, 2010 | 44.68 | 44.87 | 44.54 | 44.68 | 210,950 | +0.04(+0.09%) |
Dec 13, 2010 | 44.86 | 44.86 | 44.62 | 44.64 | 223,632 | +0.01(+0.02%) |
Dec 10, 2010 | 44.47 | 44.65 | 44.36 | 44.63 | 178,393 | +0.28(+0.64%) |
Dec 09, 2010 | 44.44 | 44.44 | 44.15 | 44.35 | 182,811 | +0.16(+0.37%) |
Dec 08, 2010 | 44.11 | 44.22 | 43.92 | 44.18 | 206,856 | +0.14(+0.32%) |
Dec 07, 2010 | 44.47 | 44.49 | 44.03 | 44.04 | 194,945 | +0.02(+0.04%) |
Dec 06, 2010 | 43.96 | 44.12 | 43.94 | 44.03 | 289,974 | -0.03(-0.07%) |
Dec 03, 2010 | 43.74 | 44.11 | 43.74 | 44.06 | 209,109 | +0.13(+0.30%) |
Dec 02, 2010 | 43.46 | 43.95 | 43.43 | 43.92 | 208,482 | +0.57(+1.32%) |
Dec 01, 2010 | 43.08 | 43.44 | 43.08 | 43.35 | 176,063 | +0.90(+2.12%) |
Nov 30, 2010 | 42.29 | 42.72 | 42.24 | 42.45 | 253,757 | -0.30(-0.70%) |
Nov 29, 2010 | 42.51 | 42.83 | 42.24 | 42.75 | 220,869 | -0.03(-0.07%) |
Nov 26, 2010 | 42.74 | 42.95 | 42.68 | 42.78 | 67,346 | -0.31(-0.73%) |
Nov 24, 2010 | 42.74 | 43.10 | 43.10 | 43.10 | 227,697 | +0.64(+1.51%) |
Nov 23, 2010 | 42.59 | 42.64 | 42.33 | 42.45 | 229,701 | -0.61(-1.41%) |
Nov 22, 2010 | 42.88 | 43.09 | 42.57 | 43.06 | 207,234 | -0.03(-0.06%) |
Nov 19, 2010 | 42.90 | 43.10 | 42.70 | 43.09 | 155,396 | +0.15(+0.35%) |
Nov 18, 2010 | 42.75 | 43.09 | 42.74 | 42.94 | 156,183 | +0.63(+1.48%) |
Nov 17, 2010 | 42.32 | 42.48 | 42.20 | 42.31 | 245,111 | +0.03(+0.07%) |
Nov 16, 2010 | 42.73 | 42.73 | 42.09 | 42.28 | 212,804 | -0.86(-2.00%) |
Nov 15, 2010 | 43.14 | 43.31 | 42.95 | 43.14 | 151,174 | +0.12(+0.27%) |
Nov 12, 2010 | 43.28 | 43.45 | 42.82 | 43.02 | 266,076 | -0.53(-1.22%) |
Nov 11, 2010 | 43.31 | 43.61 | 43.24 | 43.56 | 136,853 | -0.13(-0.30%) |
Nov 10, 2010 | 43.48 | 43.71 | 43.21 | 43.69 | 158,311 | +0.17(+0.40%) |
Nov 09, 2010 | 43.96 | 43.99 | 43.33 | 43.52 | 170,202 | -0.31(-0.71%) |
Nov 08, 2010 | 43.77 | 43.89 | 43.65 | 43.83 | 213,929 | -0.06(-0.14%) |
Nov 05, 2010 | 43.78 | 43.93 | 43.71 | 43.89 | 188,621 | +0.18(+0.41%) |
Nov 04, 2010 | 43.34 | 43.74 | 43.31 | 43.71 | 213,630 | +0.81(+1.90%) |
Nov 03, 2010 | 42.82 | 42.91 | 42.38 | 42.90 | 285,644 | +0.15(+0.34%) |
Nov 02, 2010 | 42.74 | 42.84 | 42.61 | 42.75 | 147,064 | +0.34(+0.80%) |
Nov 01, 2010 | 42.61 | 42.84 | 42.17 | 42.41 | 162,112 | +0.02(+0.06%) |
Oct 29, 2010 | 42.29 | 42.45 | 42.23 | 42.39 | 115,730 | +0.04(+0.09%) |
Oct 28, 2010 | 42.56 | 42.58 | 42.14 | 42.35 | 181,489 | +0.02(+0.04%) |
Oct 27, 2010 | 42.15 | 42.35 | 41.94 | 42.34 | 143,650 | -0.06(-0.15%) |
Oct 25, 2010 | 42.58 | 42.77 | 42.38 | 42.40 | 161,584 | +0.12(+0.28%) |
Oct 22, 2010 | 42.27 | 42.29 | 42.17 | 42.28 | 98,718 | +0.10(+0.24%) |
Oct 21, 2010 | 42.30 | 42.52 | 41.87 | 42.18 | 190,382 | +0.09(+0.22%) |
Oct 20, 2010 | 41.72 | 42.28 | 41.72 | 42.09 | 183,165 | +0.42(+1.01%) |
Oct 19, 2010 | 41.83 | 42.06 | 41.41 | 41.66 | 223,394 | -0.62(-1.46%) |
Oct 18, 2010 | 42.08 | 42.36 | 41.98 | 42.28 | 198,058 | +0.23(+0.54%) |
Oct 15, 2010 | 42.27 | 42.27 | 41.74 | 42.05 | 168,445 | +0.07(+0.17%) |
Oct 14, 2010 | 42.09 | 42.15 | 41.70 | 41.98 | 203,320 | -0.13(-0.32%) |
Oct 13, 2010 | 42.07 | 42.34 | 41.94 | 42.12 | 167,209 | +0.31(+0.75%) |
Oct 12, 2010 | 41.56 | 41.91 | 41.31 | 41.80 | 191,146 | +0.14(+0.34%) |
Oct 11, 2010 | 41.69 | 41.75 | 41.53 | 41.66 | 393,638 | +0.05(+0.11%) |
Oct 08, 2010 | 41.62 | 41.72 | 41.29 | 41.62 | 160,465 | +0.26(+0.62%) |
Oct 07, 2010 | 41.61 | 41.61 | 41.15 | 41.36 | 150,608 | -0.05(-0.13%) |
Oct 06, 2010 | 41.45 | 41.52 | 41.24 | 41.41 | 268,520 | -0.02(-0.04%) |
Oct 05, 2010 | 41.01 | 41.52 | 40.96 | 41.43 | 711,617 | +0.81(+1.99%) |
Oct 04, 2010 | 40.89 | 41.00 | 40.46 | 40.62 | 229,555 | -0.32(-0.78%) |