Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 44.58 | 44.96 | 44.16 | 44.92 | 520,146 | +0.54(+1.22%) |
Dec 30, 2010 | 44.78 | 45.10 | 43.73 | 44.38 | 528,427 | -0.50(-1.10%) |
Dec 29, 2010 | 44.13 | 45.13 | 44.06 | 44.88 | 654,207 | +0.74(+1.68%) |
Dec 28, 2010 | 44.42 | 44.72 | 43.72 | 44.13 | 476,532 | +0.53(+1.22%) |
Dec 27, 2010 | 44.03 | 44.13 | 43.26 | 43.60 | 306,717 | -0.66(-1.49%) |
Dec 23, 2010 | 44.00 | 44.76 | 43.61 | 44.26 | 413,935 | +0.26(+0.58%) |
Dec 22, 2010 | 43.89 | 44.62 | 43.59 | 44.00 | 663,203 | -0.53(-1.19%) |
Dec 21, 2010 | 43.88 | 44.74 | 43.79 | 44.54 | 675,805 | +0.25(+0.56%) |
Dec 20, 2010 | 43.58 | 44.53 | 43.12 | 44.29 | 925,224 | +0.83(+1.92%) |
Dec 17, 2010 | 43.94 | 44.27 | 43.34 | 43.45 | 1,297,615 | -0.31(-0.71%) |
Dec 16, 2010 | 44.32 | 44.32 | 42.79 | 43.77 | 2,086,907 | -0.66(-1.49%) |
Dec 15, 2010 | 45.45 | 45.92 | 44.28 | 44.43 | 1,019,429 | -1.02(-2.24%) |
Dec 14, 2010 | 45.78 | 46.05 | 45.27 | 45.45 | 997,808 | -0.32(-0.70%) |
Dec 13, 2010 | 46.31 | 46.66 | 45.62 | 45.77 | 757,992 | -0.09(-0.20%) |
Dec 10, 2010 | 46.11 | 46.34 | 45.00 | 45.86 | 1,256,052 | -0.43(-0.93%) |
Dec 09, 2010 | 47.89 | 48.14 | 46.27 | 46.29 | 1,795,990 | -1.08(-2.29%) |
Dec 08, 2010 | 47.51 | 48.79 | 47.17 | 47.37 | 764,719 | -0.34(-0.71%) |
Dec 07, 2010 | 49.55 | 49.55 | 47.52 | 47.71 | 807,752 | -1.86(-3.74%) |
Dec 06, 2010 | 49.07 | 49.73 | 48.45 | 49.57 | 664,270 | +0.78(+1.60%) |
Dec 03, 2010 | 47.31 | 49.04 | 47.24 | 48.79 | 736,782 | +1.72(+3.65%) |
Dec 02, 2010 | 46.77 | 47.79 | 46.66 | 47.07 | 656,225 | +0.59(+1.26%) |
Dec 01, 2010 | 47.39 | 47.39 | 45.09 | 46.48 | 1,661,122 | +0.02(+0.04%) |
Nov 30, 2010 | 48.16 | 48.70 | 46.12 | 46.46 | 4,302,807 | -2.95(-5.98%) |
Nov 29, 2010 | 49.40 | 49.62 | 47.93 | 49.42 | 739,541 | +0.11(+0.22%) |
Nov 26, 2010 | 49.13 | 49.61 | 48.73 | 49.31 | 538,106 | -0.81(-1.61%) |
Nov 24, 2010 | 50.59 | 50.12 | 50.12 | 50.12 | 740,864 | -0.03(-0.05%) |
Nov 23, 2010 | 51.01 | 51.50 | 50.03 | 50.14 | 890,408 | -1.09(-2.13%) |
Nov 22, 2010 | 49.50 | 51.34 | 48.86 | 51.23 | 1,077,664 | +2.10(+4.28%) |
Nov 19, 2010 | 48.42 | 49.55 | 48.14 | 49.13 | 588,241 | +0.21(+0.43%) |
Nov 18, 2010 | 48.75 | 49.78 | 48.63 | 48.92 | 812,472 | +0.72(+1.48%) |
Nov 17, 2010 | 47.79 | 48.76 | 47.53 | 48.21 | 981,268 | +0.44(+0.92%) |
Nov 16, 2010 | 47.91 | 48.60 | 46.73 | 47.77 | 1,015,697 | -0.77(-1.59%) |
Nov 15, 2010 | 49.41 | 49.63 | 48.45 | 48.54 | 606,966 | -0.95(-1.93%) |
Nov 12, 2010 | 50.21 | 50.92 | 48.52 | 49.49 | 774,939 | -1.67(-3.26%) |
Nov 11, 2010 | 51.03 | 51.28 | 49.42 | 51.16 | 596,127 | +0.62(+1.23%) |
Nov 10, 2010 | 48.74 | 50.98 | 48.09 | 50.54 | 1,044,790 | +1.68(+3.45%) |
Nov 09, 2010 | 51.53 | 52.33 | 48.41 | 48.86 | 1,461,627 | -1.80(-3.56%) |
Nov 08, 2010 | 49.46 | 50.80 | 49.28 | 50.66 | 775,074 | +1.07(+2.16%) |
Nov 05, 2010 | 48.84 | 49.92 | 48.83 | 49.59 | 1,039,885 | +0.68(+1.38%) |
Nov 04, 2010 | 48.87 | 49.59 | 48.68 | 48.91 | 1,704,057 | +1.33(+2.79%) |
Nov 03, 2010 | 48.62 | 48.76 | 47.09 | 47.58 | 1,691,766 | -0.91(-1.87%) |
Nov 02, 2010 | 49.55 | 49.67 | 48.32 | 48.49 | 863,354 | -0.62(-1.27%) |
Nov 01, 2010 | 49.40 | 49.55 | 48.52 | 49.11 | 537,396 | +0.72(+1.49%) |
Oct 29, 2010 | 47.60 | 48.54 | 47.48 | 48.39 | 861,616 | +1.06(+2.24%) |
Oct 28, 2010 | 47.52 | 47.83 | 46.84 | 47.33 | 1,215,345 | +0.26(+0.54%) |
Oct 27, 2010 | 46.82 | 47.21 | 46.03 | 47.07 | 1,336,267 | -0.52(-1.10%) |
Oct 25, 2010 | 46.74 | 47.94 | 46.67 | 47.59 | 969,242 | +1.53(+3.32%) |
Oct 22, 2010 | 45.64 | 46.12 | 44.86 | 46.07 | 523,638 | +0.84(+1.86%) |
Oct 21, 2010 | 46.24 | 46.59 | 44.68 | 45.22 | 871,213 | -0.91(-1.98%) |
Oct 20, 2010 | 45.34 | 46.62 | 45.10 | 46.14 | 1,072,331 | +1.15(+2.56%) |
Oct 19, 2010 | 46.04 | 46.04 | 44.43 | 44.99 | 1,657,958 | -2.25(-4.76%) |
Oct 18, 2010 | 46.68 | 47.51 | 46.29 | 47.24 | 640,904 | +0.45(+0.96%) |
Oct 15, 2010 | 46.67 | 46.93 | 45.86 | 46.79 | 968,475 | +0.08(+0.18%) |
Oct 14, 2010 | 46.37 | 47.73 | 46.18 | 46.71 | 1,320,906 | +0.16(+0.33%) |
Oct 13, 2010 | 45.48 | 46.78 | 45.20 | 46.55 | 1,538,067 | +1.57(+3.50%) |
Oct 12, 2010 | 44.38 | 45.11 | 43.92 | 44.98 | 1,443,941 | +0.16(+0.35%) |
Oct 11, 2010 | 44.38 | 45.10 | 43.95 | 44.82 | 707,959 | +0.61(+1.39%) |
Oct 08, 2010 | 44.21 | 44.44 | 42.97 | 44.21 | 1,082,520 | +0.59(+1.34%) |
Oct 07, 2010 | 44.58 | 44.62 | 42.63 | 43.62 | 1,087,279 | -0.58(-1.30%) |
Oct 06, 2010 | 43.71 | 44.41 | 42.96 | 44.20 | 829,189 | +0.77(+1.77%) |
Oct 05, 2010 | 41.90 | 43.78 | 41.88 | 43.43 | 218 | +2.20(+5.35%) |
Oct 04, 2010 | 42.19 | 42.32 | 40.87 | 41.23 | 967,610 | -1.34(-3.16%) |