Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 44.64 | 44.79 | 44.38 | 44.41 | 105,556 | -0.19(-0.43%) |
Dec 30, 2010 | 44.50 | 44.88 | 44.50 | 44.60 | 71,785 | +0.15(+0.34%) |
Dec 29, 2010 | 44.33 | 44.58 | 44.30 | 44.45 | 51,084 | +0.01(+0.02%) |
Dec 28, 2010 | 44.59 | 44.59 | 44.14 | 44.44 | 121,988 | -0.20(-0.45%) |
Dec 27, 2010 | 43.55 | 44.66 | 43.29 | 44.64 | 68,187 | +0.98(+2.24%) |
Dec 23, 2010 | 44.10 | 44.10 | 43.31 | 43.66 | 79,291 | -0.45(-1.02%) |
Dec 22, 2010 | 44.10 | 44.30 | 43.82 | 44.11 | 74,991 | +0.03(+0.07%) |
Dec 21, 2010 | 44.11 | 44.11 | 43.72 | 44.08 | 127,532 | -0.02(-0.05%) |
Dec 20, 2010 | 44.18 | 44.51 | 44.00 | 44.10 | 146,161 | +0.02(+0.05%) |
Dec 17, 2010 | 43.61 | 44.11 | 43.23 | 44.08 | 437,629 | +0.53(+1.21%) |
Dec 16, 2010 | 43.47 | 43.82 | 42.96 | 43.55 | 116,130 | +0.05(+0.12%) |
Dec 15, 2010 | 43.40 | 44.08 | 43.25 | 43.50 | 96,185 | +0.04(+0.09%) |
Dec 14, 2010 | 43.70 | 43.75 | 43.21 | 43.46 | 85,212 | +0.00(+0.00%) |
Dec 13, 2010 | 43.76 | 44.00 | 43.21 | 43.46 | 178,851 | -0.37(-0.84%) |
Dec 10, 2010 | 44.00 | 44.00 | 43.54 | 43.83 | 146,212 | -0.03(-0.07%) |
Dec 09, 2010 | 43.40 | 43.93 | 43.19 | 43.86 | 129,604 | +0.67(+1.55%) |
Dec 08, 2010 | 43.44 | 43.76 | 43.14 | 43.19 | 115,390 | -0.06(-0.14%) |
Dec 07, 2010 | 43.14 | 43.73 | 43.02 | 43.25 | 178,725 | +0.39(+0.91%) |
Dec 06, 2010 | 42.27 | 43.09 | 41.96 | 42.86 | 112,595 | +0.46(+1.08%) |
Dec 03, 2010 | 41.59 | 42.50 | 41.23 | 42.40 | 194,325 | +0.51(+1.22%) |
Dec 02, 2010 | 41.64 | 41.89 | 41.52 | 41.89 | 122,374 | +0.14(+0.34%) |
Dec 01, 2010 | 41.81 | 42.24 | 41.44 | 41.75 | 168,219 | +0.39(+0.94%) |
Nov 30, 2010 | 40.76 | 41.51 | 40.50 | 41.36 | 233,328 | +0.09(+0.22%) |
Nov 29, 2010 | 41.29 | 41.39 | 40.70 | 41.27 | 125,436 | -0.33(-0.79%) |
Nov 26, 2010 | 41.60 | 42.00 | 41.41 | 41.60 | 26,572 | -0.34(-0.81%) |
Nov 24, 2010 | 41.45 | 41.94 | 41.94 | 41.94 | 115,128 | +0.73(+1.77%) |
Nov 23, 2010 | 40.67 | 41.28 | 40.53 | 41.21 | 165,735 | +0.08(+0.19%) |
Nov 22, 2010 | 40.86 | 41.32 | 40.47 | 41.13 | 103,786 | +0.24(+0.59%) |
Nov 19, 2010 | 40.38 | 41.11 | 39.72 | 40.89 | 198,649 | +0.49(+1.21%) |
Nov 18, 2010 | 40.15 | 40.71 | 39.87 | 40.40 | 180,194 | +0.53(+1.33%) |
Nov 17, 2010 | 38.84 | 39.90 | 38.40 | 39.87 | 243,138 | +0.23(+0.58%) |
Nov 16, 2010 | 40.60 | 40.60 | 39.48 | 39.64 | 250,624 | -1.32(-3.22%) |
Nov 15, 2010 | 40.83 | 41.33 | 40.53 | 40.96 | 141,970 | +0.24(+0.59%) |
Nov 12, 2010 | 40.70 | 41.13 | 40.58 | 40.72 | 151,874 | -0.45(-1.09%) |
Nov 11, 2010 | 41.01 | 41.59 | 40.65 | 41.17 | 174,212 | -0.35(-0.84%) |
Nov 10, 2010 | 40.99 | 41.52 | 40.56 | 41.52 | 179,368 | +0.68(+1.67%) |
Nov 09, 2010 | 40.57 | 41.00 | 40.33 | 40.84 | 129,943 | +0.25(+0.62%) |
Nov 08, 2010 | 41.06 | 41.31 | 40.38 | 40.59 | 177,596 | -0.71(-1.72%) |
Nov 05, 2010 | 39.06 | 41.37 | 39.03 | 41.30 | 507,422 | +0.26(+0.63%) |
Nov 04, 2010 | 41.71 | 41.97 | 40.10 | 41.04 | 291,979 | -0.16(-0.39%) |
Nov 03, 2010 | 41.46 | 41.53 | 40.59 | 41.20 | 131,933 | -0.10(-0.24%) |
Nov 02, 2010 | 40.84 | 41.31 | 40.39 | 41.30 | 168,164 | +0.91(+2.25%) |
Nov 01, 2010 | 41.35 | 41.60 | 40.30 | 40.39 | 119,166 | -0.78(-1.89%) |
Oct 29, 2010 | 40.29 | 41.36 | 40.01 | 41.17 | 203,925 | +0.71(+1.75%) |
Oct 28, 2010 | 41.17 | 41.23 | 40.01 | 40.46 | 130,424 | -0.48(-1.17%) |
Oct 27, 2010 | 40.67 | 41.00 | 40.40 | 40.94 | 63,803 | -0.55(-1.33%) |
Oct 25, 2010 | 41.11 | 41.70 | 41.11 | 41.49 | 85,694 | +0.50(+1.22%) |
Oct 22, 2010 | 40.95 | 41.01 | 40.62 | 40.99 | 90,631 | +0.07(+0.17%) |
Oct 21, 2010 | 40.97 | 41.05 | 40.06 | 40.92 | 155,688 | +0.10(+0.24%) |
Oct 20, 2010 | 40.87 | 41.00 | 40.56 | 40.82 | 109,271 | +0.10(+0.25%) |
Oct 19, 2010 | 41.28 | 41.35 | 40.47 | 40.72 | 189,394 | -1.02(-2.44%) |
Oct 18, 2010 | 41.57 | 41.97 | 41.54 | 41.74 | 61,208 | +0.14(+0.34%) |
Oct 15, 2010 | 42.00 | 42.00 | 41.56 | 41.60 | 167,700 | -0.15(-0.36%) |
Oct 14, 2010 | 41.71 | 41.85 | 41.24 | 41.75 | 106,562 | -0.14(-0.33%) |
Oct 13, 2010 | 41.08 | 41.98 | 40.85 | 41.89 | 136,649 | +0.92(+2.25%) |
Oct 12, 2010 | 40.59 | 41.06 | 40.21 | 40.97 | 95,731 | +0.22(+0.54%) |
Oct 11, 2010 | 41.06 | 41.31 | 40.75 | 40.75 | 120,455 | -0.47(-1.14%) |
Oct 08, 2010 | 40.96 | 41.65 | 40.49 | 41.22 | 393,538 | +1.06(+2.64%) |
Oct 07, 2010 | 40.67 | 40.67 | 39.79 | 40.16 | 192,014 | -0.21(-0.52%) |
Oct 06, 2010 | 41.08 | 41.08 | 40.20 | 40.37 | 131,312 | -0.60(-1.46%) |
Oct 05, 2010 | 40.88 | 41.32 | 40.66 | 40.97 | 212,253 | +0.44(+1.09%) |
Oct 04, 2010 | 41.43 | 41.70 | 40.25 | 40.53 | 133,616 | -1.06(-2.55%) |