Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 53.04 | 53.51 | 53.04 | 53.37 | 13,230 | +0.17(+0.32%) |
Dec 30, 2010 | 53.04 | 53.48 | 53.04 | 53.20 | 15,420 | -0.13(-0.24%) |
Dec 29, 2010 | 52.98 | 53.44 | 52.98 | 53.33 | 28,901 | +0.51(+0.97%) |
Dec 28, 2010 | 53.01 | 53.34 | 52.76 | 52.82 | 33,668 | +0.08(+0.15%) |
Dec 27, 2010 | 52.79 | 52.80 | 52.66 | 52.74 | 25,586 | +0.08(+0.15%) |
Dec 23, 2010 | 52.25 | 52.80 | 52.25 | 52.66 | 28,342 | -0.03(-0.06%) |
Dec 22, 2010 | 52.25 | 52.70 | 52.25 | 52.69 | 21,598 | +0.19(+0.36%) |
Dec 21, 2010 | 52.18 | 52.63 | 52.16 | 52.50 | 21,700 | +1.26(+2.46%) |
Dec 20, 2010 | 50.80 | 51.25 | 50.80 | 51.24 | 22,000 | +0.00(+0.00%) |
Dec 17, 2010 | 51.09 | 51.59 | 51.09 | 51.24 | 44,670 | -0.51(-0.99%) |
Dec 16, 2010 | 50.99 | 51.75 | 50.99 | 51.75 | 35,444 | +0.46(+0.90%) |
Dec 15, 2010 | 50.87 | 51.50 | 50.87 | 51.29 | 43,217 | -0.61(-1.18%) |
Dec 14, 2010 | 51.75 | 52.10 | 51.75 | 51.90 | 11,681 | +0.17(+0.33%) |
Dec 13, 2010 | 51.28 | 51.81 | 50.80 | 51.73 | 28,658 | -0.02(-0.04%) |
Dec 10, 2010 | 51.35 | 51.75 | 51.35 | 51.75 | 20,460 | +1.35(+2.68%) |
Dec 09, 2010 | 50.25 | 50.60 | 50.05 | 50.40 | 11,133 | +0.42(+0.84%) |
Dec 08, 2010 | 49.61 | 50.00 | 49.50 | 49.98 | 18,887 | +0.38(+0.77%) |
Dec 07, 2010 | 49.80 | 50.26 | 49.60 | 49.60 | 9,573 | -1.05(-2.07%) |
Dec 06, 2010 | 50.13 | 50.65 | 50.13 | 50.65 | 18,381 | -0.15(-0.30%) |
Dec 03, 2010 | 50.40 | 50.97 | 50.35 | 50.80 | 23,025 | -0.05(-0.10%) |
Dec 02, 2010 | 50.13 | 51.20 | 50.13 | 50.85 | 21,517 | +0.35(+0.69%) |
Dec 01, 2010 | 49.67 | 50.50 | 49.67 | 50.50 | 10,180 | +1.55(+3.17%) |
Nov 30, 2010 | 48.47 | 49.08 | 48.47 | 48.95 | 15,513 | -0.60(-1.21%) |
Nov 29, 2010 | 49.69 | 49.69 | 48.65 | 49.55 | 18,251 | +0.55(+1.12%) |
Nov 26, 2010 | 48.60 | 49.09 | 48.60 | 49.00 | 16,938 | -0.75(-1.51%) |
Nov 24, 2010 | 49.51 | 49.75 | 49.75 | 49.75 | 59,246 | -0.01(-0.02%) |
Nov 23, 2010 | 50.40 | 50.40 | 49.70 | 49.76 | 7,380 | -0.96(-1.89%) |
Nov 22, 2010 | 50.40 | 50.89 | 50.40 | 50.72 | 13,125 | +0.07(+0.14%) |
Nov 19, 2010 | 50.05 | 50.85 | 50.05 | 50.65 | 15,243 | -0.95(-1.84%) |
Nov 18, 2010 | 50.61 | 51.60 | 50.61 | 51.60 | 12,034 | +2.63(+5.37%) |
Nov 17, 2010 | 48.79 | 49.29 | 48.79 | 48.97 | 12,877 | +0.77(+1.60%) |
Nov 16, 2010 | 48.20 | 48.69 | 48.05 | 48.20 | 21,413 | +0.25(+0.52%) |
Nov 15, 2010 | 47.62 | 48.12 | 47.62 | 47.95 | 32,931 | -0.04(-0.08%) |
Nov 12, 2010 | 47.50 | 48.12 | 47.50 | 47.99 | 14,504 | -0.26(-0.54%) |
Nov 11, 2010 | 47.80 | 48.30 | 47.62 | 48.25 | 12,879 | -0.99(-2.01%) |
Nov 10, 2010 | 48.36 | 49.24 | 48.36 | 49.24 | 23,212 | +2.18(+4.63%) |
Nov 09, 2010 | 47.62 | 48.10 | 47.06 | 47.06 | 13,397 | -0.54(-1.13%) |
Nov 08, 2010 | 47.37 | 47.80 | 47.37 | 47.60 | 14,092 | +0.25(+0.53%) |
Nov 05, 2010 | 46.83 | 47.35 | 46.83 | 47.35 | 76,577 | -0.40(-0.84%) |
Nov 04, 2010 | 46.78 | 47.81 | 46.78 | 47.75 | 10,243 | +1.02(+2.18%) |
Nov 03, 2010 | 46.33 | 46.73 | 46.33 | 46.73 | 16,029 | +0.00(+0.00%) |
Nov 02, 2010 | 46.64 | 46.73 | 46.32 | 46.73 | 15,402 | +0.71(+1.54%) |
Nov 01, 2010 | 45.96 | 46.25 | 45.61 | 46.02 | 15,621 | -0.38(-0.82%) |
Oct 29, 2010 | 46.19 | 46.75 | 46.19 | 46.40 | 69,841 | -0.57(-1.21%) |
Oct 28, 2010 | 46.71 | 46.97 | 46.70 | 46.97 | 10,599 | +0.27(+0.58%) |
Oct 27, 2010 | 46.49 | 46.70 | 46.21 | 46.70 | 15,843 | -0.76(-1.60%) |
Oct 25, 2010 | 47.19 | 47.58 | 47.19 | 47.46 | 30,614 | +0.06(+0.13%) |
Oct 22, 2010 | 47.07 | 47.40 | 47.07 | 47.40 | 9,721 | -0.16(-0.34%) |
Oct 21, 2010 | 47.37 | 48.08 | 47.32 | 47.56 | 21,746 | -0.35(-0.73%) |
Oct 20, 2010 | 47.37 | 48.29 | 47.37 | 47.91 | 10,713 | +0.91(+1.94%) |
Oct 19, 2010 | 46.90 | 47.63 | 46.84 | 47.00 | 20,816 | -1.27(-2.63%) |
Oct 18, 2010 | 47.64 | 48.30 | 47.64 | 48.27 | 22,106 | +0.93(+1.96%) |
Oct 15, 2010 | 47.05 | 47.34 | 46.94 | 47.34 | 138,452 | -0.36(-0.75%) |
Oct 14, 2010 | 47.56 | 47.70 | 47.26 | 47.70 | 14,895 | +0.11(+0.23%) |
Oct 13, 2010 | 46.99 | 47.60 | 46.99 | 47.59 | 27,268 | +0.29(+0.61%) |
Oct 12, 2010 | 47.15 | 47.85 | 47.15 | 47.30 | 53,817 | -1.14(-2.35%) |
Oct 11, 2010 | 47.97 | 48.57 | 47.97 | 48.44 | 25,794 | +0.14(+0.29%) |
Oct 08, 2010 | 47.90 | 48.30 | 47.90 | 48.30 | 22,318 | -1.75(-3.50%) |
Oct 07, 2010 | 49.56 | 50.06 | 49.11 | 50.05 | 27,238 | +2.36(+4.95%) |
Oct 06, 2010 | 47.05 | 47.70 | 47.05 | 47.69 | 42,812 | +0.59(+1.25%) |
Oct 05, 2010 | 46.17 | 47.15 | 46.17 | 47.10 | 18,655 | +1.00(+2.17%) |
Oct 04, 2010 | 46.26 | 46.76 | 45.75 | 46.10 | 33,683 | -0.84(-1.79%) |