Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 43.84 | 44.22 | 43.79 | 43.94 | 34,011 | +0.30(+0.69%) |
Dec 30, 2010 | 43.59 | 43.67 | 43.38 | 43.64 | 120,714 | -0.10(-0.23%) |
Dec 29, 2010 | 43.07 | 43.80 | 43.02 | 43.74 | 49,624 | +0.72(+1.68%) |
Dec 28, 2010 | 43.70 | 43.70 | 42.92 | 43.02 | 49,892 | -0.65(-1.49%) |
Dec 27, 2010 | 43.42 | 43.67 | 43.18 | 43.67 | 150,333 | +0.20(+0.45%) |
Dec 23, 2010 | 43.47 | 43.49 | 43.22 | 43.47 | 683,565 | -0.01(-0.01%) |
Dec 22, 2010 | 43.46 | 43.56 | 43.32 | 43.48 | 210,974 | -0.07(-0.15%) |
Dec 21, 2010 | 43.34 | 43.54 | 43.14 | 43.54 | 50,089 | +0.18(+0.40%) |
Dec 20, 2010 | 43.60 | 43.70 | 43.19 | 43.37 | 175,789 | +0.03(+0.06%) |
Dec 17, 2010 | 42.87 | 43.53 | 42.85 | 43.34 | 125,995 | +0.58(+1.35%) |
Dec 16, 2010 | 42.38 | 42.76 | 42.34 | 42.76 | 78,158 | +0.29(+0.69%) |
Dec 15, 2010 | 42.84 | 42.96 | 42.29 | 42.47 | 147,873 | -0.29(-0.68%) |
Dec 14, 2010 | 42.96 | 43.21 | 42.64 | 42.76 | 277,775 | -0.61(-1.42%) |
Dec 13, 2010 | 43.16 | 43.54 | 43.05 | 43.38 | 60,911 | +0.08(+0.19%) |
Dec 10, 2010 | 43.39 | 43.52 | 43.26 | 43.30 | 46,844 | -0.23(-0.53%) |
Dec 09, 2010 | 43.44 | 43.71 | 43.20 | 43.53 | 130,418 | +0.26(+0.60%) |
Dec 08, 2010 | 43.59 | 43.59 | 42.82 | 43.27 | 132,184 | -0.34(-0.79%) |
Dec 07, 2010 | 43.85 | 43.96 | 43.26 | 43.61 | 234,555 | -0.70(-1.58%) |
Dec 06, 2010 | 43.89 | 44.31 | 43.89 | 44.31 | 82,495 | +0.50(+1.15%) |
Dec 03, 2010 | 44.33 | 44.33 | 43.76 | 43.81 | 123,962 | -0.24(-0.55%) |
Dec 02, 2010 | 44.07 | 44.37 | 44.00 | 44.05 | 122,859 | -0.13(-0.29%) |
Dec 01, 2010 | 44.23 | 44.50 | 44.07 | 44.17 | 103,037 | -0.52(-1.17%) |
Nov 30, 2010 | 45.00 | 45.05 | 44.70 | 44.70 | 162,141 | +0.13(+0.28%) |
Nov 29, 2010 | 44.60 | 44.68 | 44.38 | 44.57 | 60,812 | +0.14(+0.31%) |
Nov 26, 2010 | 44.28 | 44.45 | 44.20 | 44.43 | 15,120 | +0.39(+0.89%) |
Nov 24, 2010 | 44.44 | 44.04 | 44.04 | 44.04 | 114,108 | -0.63(-1.41%) |
Nov 23, 2010 | 44.76 | 44.83 | 44.59 | 44.67 | 37,761 | +0.13(+0.29%) |
Nov 22, 2010 | 44.56 | 44.72 | 44.33 | 44.54 | 51,223 | +0.26(+0.58%) |
Nov 19, 2010 | 44.18 | 44.35 | 44.14 | 44.28 | 40,915 | +0.19(+0.42%) |
Nov 18, 2010 | 44.06 | 44.09 | 43.76 | 44.09 | 35,293 | +0.04(+0.09%) |
Nov 17, 2010 | 44.21 | 44.43 | 43.99 | 44.06 | 97,319 | -0.12(-0.27%) |
Nov 16, 2010 | 43.78 | 44.22 | 43.43 | 44.18 | 107,064 | +0.13(+0.29%) |
Nov 15, 2010 | 44.05 | 44.11 | 43.45 | 44.05 | 133,695 | -0.12(-0.27%) |
Nov 12, 2010 | 44.51 | 44.54 | 44.17 | 44.17 | 67,014 | -0.34(-0.76%) |
Nov 11, 2010 | 44.52 | 44.59 | 44.40 | 44.51 | 43,372 | +0.01(+0.03%) |
Nov 10, 2010 | 44.48 | 44.62 | 43.97 | 44.50 | 295,640 | -0.01(-0.02%) |
Nov 09, 2010 | 45.29 | 45.29 | 44.47 | 44.51 | 301,134 | -0.67(-1.49%) |
Nov 08, 2010 | 45.30 | 45.43 | 45.08 | 45.18 | 89,146 | +0.05(+0.11%) |
Nov 05, 2010 | 45.25 | 45.46 | 45.13 | 45.13 | 126,607 | -0.60(-1.31%) |
Nov 04, 2010 | 45.63 | 45.83 | 45.37 | 45.73 | 225,203 | +0.44(+0.97%) |
Nov 03, 2010 | 46.09 | 46.30 | 45.05 | 45.30 | 468,076 | -0.56(-1.22%) |
Nov 02, 2010 | 45.59 | 45.88 | 45.59 | 45.85 | 59,153 | +0.42(+0.93%) |
Nov 01, 2010 | 45.91 | 45.91 | 45.35 | 45.43 | 438,115 | -0.01(-0.03%) |
Oct 29, 2010 | 45.30 | 45.54 | 45.30 | 45.45 | 53,543 | +0.22(+0.49%) |
Oct 28, 2010 | 45.19 | 45.37 | 45.15 | 45.23 | 160,061 | +0.09(+0.19%) |
Oct 27, 2010 | 45.33 | 45.34 | 45.08 | 45.14 | 53,802 | -0.81(-1.75%) |
Oct 25, 2010 | 45.98 | 46.11 | 45.88 | 45.94 | 100,562 | +0.27(+0.60%) |
Oct 22, 2010 | 45.54 | 45.74 | 45.44 | 45.67 | 69,661 | +0.11(+0.24%) |
Oct 21, 2010 | 45.98 | 45.98 | 45.50 | 45.56 | 62,619 | -0.28(-0.62%) |
Oct 20, 2010 | 45.62 | 46.05 | 45.62 | 45.85 | 96,390 | +0.09(+0.20%) |
Oct 19, 2010 | 45.52 | 45.90 | 45.40 | 45.76 | 47,142 | +0.12(+0.27%) |
Oct 18, 2010 | 45.63 | 45.70 | 45.49 | 45.63 | 104,522 | +0.42(+0.94%) |
Oct 15, 2010 | 45.51 | 45.51 | 45.07 | 45.21 | 172,007 | -0.47(-1.02%) |
Oct 14, 2010 | 46.38 | 46.48 | 45.68 | 45.68 | 174,891 | -0.55(-1.19%) |
Oct 13, 2010 | 46.08 | 46.31 | 45.94 | 46.23 | 109,411 | -0.08(-0.17%) |
Oct 12, 2010 | 46.69 | 46.73 | 46.30 | 46.31 | 45,137 | -0.23(-0.49%) |
Oct 11, 2010 | 46.43 | 46.58 | 46.43 | 46.54 | 50,041 | +0.09(+0.20%) |
Oct 08, 2010 | 46.44 | 46.93 | 46.44 | 46.44 | 222,979 | -0.26(-0.55%) |
Oct 07, 2010 | 46.91 | 46.91 | 46.67 | 46.70 | 363,415 | -0.19(-0.39%) |
Oct 06, 2010 | 46.76 | 47.05 | 46.70 | 46.88 | 217,819 | +0.50(+1.08%) |
Oct 05, 2010 | 46.59 | 46.59 | 46.27 | 46.38 | 108,511 | -0.14(-0.29%) |
Oct 04, 2010 | 46.41 | 46.54 | 46.32 | 46.52 | 48,004 | +0.25(+0.54%) |