Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 45.99 | 46.27 | 45.61 | 46.26 | 1,003,334 | +0.24(+0.52%) |
Dec 30, 2010 | 45.94 | 47.08 | 45.83 | 46.02 | 1,448,866 | +0.23(+0.50%) |
Dec 29, 2010 | 45.77 | 46.16 | 45.61 | 45.79 | 913,473 | -0.04(-0.09%) |
Dec 28, 2010 | 45.93 | 46.18 | 45.61 | 45.83 | 664,286 | -0.09(-0.20%) |
Dec 27, 2010 | 45.66 | 46.08 | 45.40 | 45.92 | 577,931 | +0.07(+0.15%) |
Dec 23, 2010 | 45.79 | 46.08 | 45.63 | 45.85 | 919,560 | -0.05(-0.11%) |
Dec 22, 2010 | 45.76 | 45.99 | 45.71 | 45.90 | 835,027 | +0.12(+0.27%) |
Dec 21, 2010 | 45.92 | 45.92 | 45.60 | 45.78 | 1,072,736 | +0.14(+0.31%) |
Dec 20, 2010 | 45.85 | 45.97 | 44.69 | 45.64 | 2,091,907 | -0.03(-0.07%) |
Dec 17, 2010 | 45.57 | 45.76 | 45.22 | 45.67 | 2,497,401 | +0.29(+0.64%) |
Dec 16, 2010 | 44.67 | 45.59 | 44.53 | 45.38 | 2,374,591 | +0.85(+1.91%) |
Dec 15, 2010 | 44.79 | 44.91 | 44.23 | 44.53 | 777,700 | -0.27(-0.60%) |
Dec 14, 2010 | 44.64 | 45.08 | 44.58 | 44.80 | 1,172,606 | +0.17(+0.38%) |
Dec 13, 2010 | 44.93 | 45.05 | 44.60 | 44.63 | 1,188,367 | -0.02(-0.03%) |
Dec 10, 2010 | 44.62 | 44.73 | 44.19 | 44.65 | 1,062,437 | +0.24(+0.53%) |
Dec 09, 2010 | 44.80 | 44.89 | 44.23 | 44.41 | 807,781 | -0.29(-0.65%) |
Dec 08, 2010 | 44.82 | 44.95 | 44.46 | 44.70 | 818,692 | +0.11(+0.25%) |
Dec 07, 2010 | 45.32 | 45.40 | 44.57 | 44.59 | 1,103,930 | -0.36(-0.80%) |
Dec 06, 2010 | 45.29 | 45.48 | 44.82 | 44.95 | 1,405,692 | -0.23(-0.51%) |
Dec 03, 2010 | 44.44 | 45.48 | 44.36 | 45.18 | 2,096,252 | +0.69(+1.55%) |
Dec 02, 2010 | 44.27 | 44.69 | 44.10 | 44.49 | 1,838,144 | +0.42(+0.95%) |
Dec 01, 2010 | 43.44 | 44.35 | 43.29 | 44.07 | 1,992,028 | +1.20(+2.80%) |
Nov 30, 2010 | 42.92 | 43.05 | 42.36 | 42.87 | 1,118,866 | -0.25(-0.58%) |
Nov 29, 2010 | 43.32 | 43.41 | 42.49 | 43.12 | 1,550,105 | -0.37(-0.85%) |
Nov 26, 2010 | 43.83 | 43.83 | 43.45 | 43.49 | 871,111 | -0.41(-0.93%) |
Nov 24, 2010 | 43.41 | 43.90 | 43.90 | 43.90 | 2,012,702 | +0.75(+1.74%) |
Nov 23, 2010 | 43.50 | 43.69 | 42.73 | 43.15 | 987,403 | -0.67(-1.53%) |
Nov 22, 2010 | 43.62 | 43.96 | 43.29 | 43.82 | 1,507,658 | -0.03(-0.07%) |
Nov 19, 2010 | 43.19 | 44.00 | 43.00 | 43.85 | 1,610,664 | +0.66(+1.53%) |
Nov 18, 2010 | 43.21 | 43.59 | 43.00 | 43.19 | 1,385,378 | +0.37(+0.86%) |
Nov 17, 2010 | 42.72 | 42.93 | 42.60 | 42.82 | 1,211,581 | +0.23(+0.54%) |
Nov 16, 2010 | 42.83 | 43.05 | 42.31 | 42.59 | 1,873,085 | -0.65(-1.50%) |
Nov 15, 2010 | 43.25 | 43.56 | 42.91 | 43.24 | 1,357,849 | +0.04(+0.09%) |
Nov 12, 2010 | 43.33 | 43.60 | 42.94 | 43.20 | 969,812 | -0.47(-1.08%) |
Nov 11, 2010 | 43.41 | 43.70 | 42.66 | 43.67 | 2,204,030 | -0.28(-0.64%) |
Nov 10, 2010 | 43.26 | 44.02 | 42.93 | 43.95 | 1,992,677 | +0.76(+1.76%) |
Nov 09, 2010 | 43.31 | 43.58 | 42.87 | 43.19 | 1,820,077 | -0.16(-0.37%) |
Nov 08, 2010 | 43.13 | 43.56 | 42.84 | 43.35 | 1,375,851 | +0.00(+0.00%) |
Nov 05, 2010 | 42.91 | 43.60 | 42.83 | 43.35 | 1,203,841 | +0.35(+0.81%) |
Nov 04, 2010 | 43.15 | 43.47 | 42.94 | 43.00 | 1,553,425 | +0.26(+0.61%) |
Nov 03, 2010 | 42.85 | 43.11 | 42.47 | 42.74 | 3,084,171 | -0.26(-0.60%) |
Nov 02, 2010 | 43.45 | 43.58 | 42.82 | 43.00 | 2,960,816 | -0.36(-0.83%) |
Nov 01, 2010 | 42.92 | 43.40 | 42.92 | 43.36 | 1,739,242 | +0.61(+1.43%) |
Oct 29, 2010 | 42.88 | 43.27 | 42.69 | 42.75 | 2,139,071 | -0.13(-0.30%) |
Oct 28, 2010 | 42.76 | 42.93 | 42.37 | 42.88 | 2,138,547 | +0.03(+0.07%) |
Oct 27, 2010 | 42.40 | 42.88 | 42.10 | 42.85 | 2,132,941 | +0.85(+2.02%) |
Oct 25, 2010 | 41.65 | 42.06 | 41.41 | 42.00 | 2,117,275 | +0.37(+0.89%) |
Oct 22, 2010 | 40.44 | 41.65 | 40.27 | 41.63 | 2,974,587 | +1.05(+2.59%) |
Oct 21, 2010 | 40.02 | 40.61 | 40.01 | 40.58 | 3,197,065 | +0.39(+0.97%) |
Oct 20, 2010 | 39.42 | 41.88 | 38.99 | 40.19 | 6,792,855 | +1.63(+4.23%) |
Oct 19, 2010 | 38.68 | 38.87 | 38.23 | 38.56 | 2,535,852 | -0.41(-1.05%) |
Oct 18, 2010 | 39.10 | 39.24 | 38.87 | 38.97 | 2,473,060 | -0.30(-0.76%) |
Oct 15, 2010 | 39.44 | 39.55 | 38.84 | 39.27 | 2,457,548 | -0.02(-0.05%) |
Oct 14, 2010 | 39.74 | 39.74 | 38.18 | 39.29 | 3,001,020 | -0.45(-1.13%) |
Oct 13, 2010 | 39.54 | 39.98 | 39.53 | 39.74 | 2,629,842 | +0.53(+1.35%) |
Oct 12, 2010 | 38.36 | 39.50 | 38.36 | 39.21 | 5,638,732 | +0.93(+2.43%) |
Oct 11, 2010 | 37.93 | 38.38 | 37.87 | 38.28 | 2,373,898 | +0.53(+1.40%) |
Oct 08, 2010 | 37.75 | 37.94 | 37.29 | 37.75 | 2,024,704 | +0.00(+0.00%) |
Oct 07, 2010 | 37.31 | 37.84 | 37.02 | 37.75 | 2,595,342 | +0.73(+1.97%) |
Oct 06, 2010 | 37.37 | 37.79 | 36.83 | 37.02 | 1,722,753 | -0.81(-2.14%) |
Oct 05, 2010 | 37.00 | 37.99 | 36.80 | 37.83 | 3,242,488 | +1.11(+3.02%) |
Oct 04, 2010 | 36.79 | 37.02 | 36.55 | 36.72 | 1,625,500 | -0.19(-0.51%) |