Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 45.50 | 45.75 | 45.15 | 45.64 | 34,323 | -0.41(-0.90%) |
Dec 30, 2010 | 46.07 | 46.28 | 45.92 | 46.05 | 30,127 | -0.48(-1.03%) |
Dec 29, 2010 | 47.26 | 47.28 | 46.37 | 46.53 | 50,575 | -0.83(-1.75%) |
Dec 28, 2010 | 46.53 | 47.47 | 46.53 | 47.36 | 16,463 | +0.29(+0.62%) |
Dec 27, 2010 | 47.14 | 47.25 | 47.01 | 47.07 | 8,250 | -0.20(-0.42%) |
Dec 23, 2010 | 47.90 | 47.90 | 47.19 | 47.27 | 27,768 | -0.29(-0.61%) |
Dec 22, 2010 | 47.48 | 47.65 | 47.47 | 47.56 | 27,081 | +0.01(+0.02%) |
Dec 21, 2010 | 46.97 | 47.67 | 46.97 | 47.55 | 39,725 | +0.24(+0.51%) |
Dec 20, 2010 | 47.10 | 47.53 | 47.00 | 47.31 | 19,252 | +0.34(+0.72%) |
Dec 17, 2010 | 46.65 | 47.20 | 46.52 | 46.97 | 58,741 | +0.49(+1.06%) |
Dec 16, 2010 | 46.58 | 46.86 | 46.39 | 46.48 | 32,465 | -0.12(-0.26%) |
Dec 15, 2010 | 45.74 | 46.66 | 45.60 | 46.59 | 72,287 | +1.08(+2.37%) |
Dec 14, 2010 | 45.47 | 45.57 | 45.03 | 45.52 | 60,929 | +0.02(+0.03%) |
Dec 13, 2010 | 46.12 | 46.12 | 45.15 | 45.50 | 110,405 | -1.10(-2.37%) |
Dec 10, 2010 | 46.76 | 46.78 | 46.30 | 46.60 | 159,186 | +0.08(+0.18%) |
Dec 09, 2010 | 46.64 | 47.03 | 46.46 | 46.52 | 34,603 | +0.11(+0.25%) |
Dec 08, 2010 | 46.64 | 46.84 | 46.32 | 46.41 | 63,538 | +0.10(+0.23%) |
Dec 07, 2010 | 45.40 | 46.32 | 45.40 | 46.30 | 45,075 | +0.36(+0.79%) |
Dec 06, 2010 | 46.25 | 46.31 | 45.82 | 45.94 | 45,620 | +0.69(+1.52%) |
Dec 03, 2010 | 45.76 | 45.88 | 45.23 | 45.25 | 70,174 | -1.44(-3.08%) |
Dec 02, 2010 | 47.51 | 47.51 | 46.46 | 46.69 | 55,807 | -0.57(-1.21%) |
Dec 01, 2010 | 47.60 | 47.96 | 46.91 | 47.26 | 314,319 | -1.24(-2.56%) |
Nov 30, 2010 | 48.59 | 48.70 | 48.00 | 48.50 | 145,297 | +1.00(+2.11%) |
Nov 29, 2010 | 47.52 | 47.85 | 47.43 | 47.50 | 93,083 | +0.84(+1.80%) |
Nov 26, 2010 | 46.63 | 46.73 | 46.43 | 46.66 | 45,184 | +0.65(+1.41%) |
Nov 24, 2010 | 45.63 | 46.01 | 46.01 | 46.01 | 49,819 | +0.37(+0.81%) |
Nov 23, 2010 | 44.95 | 45.70 | 44.95 | 45.64 | 59,396 | +1.57(+3.56%) |
Nov 22, 2010 | 43.83 | 44.31 | 43.75 | 44.07 | 27,600 | +0.52(+1.20%) |
Nov 19, 2010 | 43.77 | 43.95 | 43.55 | 43.55 | 27,796 | -0.40(-0.91%) |
Nov 18, 2010 | 44.13 | 44.24 | 43.90 | 43.95 | 51,476 | -0.74(-1.66%) |
Nov 17, 2010 | 44.80 | 44.80 | 44.48 | 44.69 | 40,980 | -0.27(-0.60%) |
Nov 16, 2010 | 44.25 | 45.17 | 44.10 | 44.96 | 73,997 | +0.50(+1.12%) |
Nov 15, 2010 | 43.91 | 44.46 | 43.70 | 44.46 | 41,051 | +0.88(+2.02%) |
Nov 12, 2010 | 43.20 | 43.82 | 43.14 | 43.58 | 38,913 | -0.28(-0.64%) |
Nov 11, 2010 | 43.55 | 44.01 | 43.40 | 43.86 | 44,098 | +0.73(+1.70%) |
Nov 10, 2010 | 43.11 | 43.76 | 42.99 | 43.12 | 63,399 | +0.02(+0.06%) |
Nov 09, 2010 | 42.16 | 43.12 | 42.00 | 43.10 | 38,645 | +0.87(+2.06%) |
Nov 08, 2010 | 42.20 | 42.40 | 41.98 | 42.23 | 40,762 | +0.74(+1.78%) |
Nov 05, 2010 | 41.29 | 41.58 | 40.99 | 41.49 | 22,364 | +1.02(+2.51%) |
Nov 04, 2010 | 40.29 | 40.60 | 40.03 | 40.48 | 79,156 | -0.57(-1.40%) |
Nov 03, 2010 | 41.57 | 41.80 | 40.24 | 41.05 | 85,488 | -0.62(-1.49%) |
Nov 02, 2010 | 41.70 | 41.76 | 41.51 | 41.67 | 32,406 | -0.88(-2.07%) |
Nov 01, 2010 | 42.29 | 42.64 | 42.18 | 42.55 | 25,311 | +0.30(+0.71%) |
Oct 29, 2010 | 42.54 | 42.56 | 42.25 | 42.25 | 30,174 | +0.07(+0.17%) |
Oct 28, 2010 | 42.53 | 42.61 | 42.18 | 42.18 | 30,905 | -1.14(-2.63%) |
Oct 27, 2010 | 42.99 | 43.45 | 42.93 | 43.32 | 69,573 | +1.32(+3.14%) |
Oct 25, 2010 | 41.62 | 42.05 | 41.58 | 42.00 | 19,908 | -0.20(-0.47%) |
Oct 22, 2010 | 42.15 | 42.46 | 42.15 | 42.20 | 3,090 | -0.15(-0.35%) |
Oct 21, 2010 | 41.85 | 42.40 | 41.68 | 42.35 | 15,793 | +0.15(+0.36%) |
Oct 20, 2010 | 42.96 | 43.00 | 41.94 | 42.20 | 50,497 | -1.35(-3.10%) |
Oct 19, 2010 | 43.05 | 43.78 | 42.96 | 43.55 | 70,059 | +1.65(+3.94%) |
Oct 18, 2010 | 42.44 | 42.44 | 41.88 | 41.90 | 33,971 | -0.19(-0.45%) |
Oct 15, 2010 | 41.48 | 42.29 | 41.33 | 42.09 | 21,097 | +0.64(+1.54%) |
Oct 14, 2010 | 41.66 | 41.71 | 41.34 | 41.45 | 53,966 | -0.71(-1.68%) |
Oct 13, 2010 | 42.30 | 42.47 | 42.01 | 42.16 | 37,345 | -0.30(-0.70%) |
Oct 12, 2010 | 42.98 | 43.22 | 42.42 | 42.46 | 40,109 | -0.24(-0.56%) |
Oct 11, 2010 | 42.25 | 42.79 | 42.25 | 42.70 | 10,220 | +0.40(+0.95%) |
Oct 08, 2010 | 42.30 | 42.67 | 42.25 | 42.30 | 82,873 | -0.27(-0.63%) |
Oct 07, 2010 | 42.07 | 42.80 | 41.99 | 42.57 | 76,430 | +0.21(+0.50%) |
Oct 06, 2010 | 42.98 | 42.98 | 42.18 | 42.36 | 44,130 | -0.70(-1.63%) |
Oct 05, 2010 | 43.31 | 43.31 | 42.79 | 43.06 | 86,307 | -0.95(-2.16%) |
Oct 04, 2010 | 43.86 | 44.06 | 43.82 | 44.01 | 106,239 | +0.69(+1.59%) |