Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 49.56 | 49.94 | 49.56 | 49.88 | 2,362,400 | +0.19(+0.38%) |
Dec 30, 2010 | 49.83 | 49.90 | 49.56 | 49.69 | 2,237,145 | -0.33(-0.66%) |
Dec 29, 2010 | 49.80 | 50.17 | 49.80 | 50.02 | 3,710,685 | +0.20(+0.40%) |
Dec 28, 2010 | 49.83 | 49.88 | 49.44 | 49.82 | 2,711,386 | +0.19(+0.38%) |
Dec 27, 2010 | 49.72 | 49.80 | 49.33 | 49.63 | 1,797,768 | -0.14(-0.28%) |
Dec 23, 2010 | 49.73 | 49.90 | 49.61 | 49.77 | 2,431,753 | -0.03(-0.06%) |
Dec 22, 2010 | 49.95 | 50.00 | 49.57 | 49.80 | 2,865,712 | -0.17(-0.34%) |
Dec 21, 2010 | 49.91 | 50.00 | 49.81 | 49.97 | 5,300,304 | +0.25(+0.50%) |
Dec 20, 2010 | 49.71 | 49.89 | 49.53 | 49.72 | 4,444,259 | -0.14(-0.28%) |
Dec 17, 2010 | 49.35 | 49.88 | 49.18 | 49.86 | 7,966,108 | +0.41(+0.83%) |
Dec 16, 2010 | 49.32 | 49.65 | 49.05 | 49.45 | 5,223,847 | +0.21(+0.43%) |
Dec 15, 2010 | 49.17 | 49.48 | 49.02 | 49.24 | 5,814,636 | +0.11(+0.22%) |
Dec 14, 2010 | 48.73 | 49.32 | 48.56 | 49.13 | 7,764,281 | +0.57(+1.17%) |
Dec 13, 2010 | 48.80 | 49.05 | 48.54 | 48.56 | 6,160,211 | -0.06(-0.12%) |
Dec 10, 2010 | 48.55 | 48.65 | 48.14 | 48.62 | 5,100,865 | +0.30(+0.62%) |
Dec 09, 2010 | 48.37 | 48.44 | 47.82 | 48.32 | 9,306,209 | -0.56(-1.15%) |
Dec 08, 2010 | 48.84 | 49.17 | 48.30 | 48.88 | 5,374,484 | -0.08(-0.16%) |
Dec 07, 2010 | 49.40 | 49.52 | 48.85 | 48.96 | 8,148,567 | +0.03(+0.06%) |
Dec 06, 2010 | 48.95 | 49.05 | 48.71 | 48.93 | 6,457,756 | -0.31(-0.63%) |
Dec 03, 2010 | 48.79 | 49.30 | 48.59 | 49.24 | 13,229,975 | +0.61(+1.25%) |
Dec 02, 2010 | 48.45 | 48.69 | 48.04 | 48.63 | 6,677,440 | +0.28(+0.58%) |
Dec 01, 2010 | 47.70 | 48.45 | 47.70 | 48.35 | 8,035,559 | +1.36(+2.89%) |
Nov 30, 2010 | 46.57 | 47.29 | 46.32 | 46.99 | 7,047,276 | +0.07(+0.15%) |
Nov 29, 2010 | 46.13 | 47.03 | 45.63 | 46.92 | 6,878,108 | +0.61(+1.32%) |
Nov 26, 2010 | 46.61 | 46.65 | 46.12 | 46.31 | 3,485,807 | -0.75(-1.59%) |
Nov 24, 2010 | 46.45 | 47.06 | 47.06 | 47.06 | 5,266,887 | +1.01(+2.19%) |
Nov 23, 2010 | 46.25 | 46.32 | 45.80 | 46.05 | 6,637,171 | -0.75(-1.60%) |
Nov 22, 2010 | 46.73 | 46.90 | 45.90 | 46.80 | 7,995,108 | -0.30(-0.64%) |
Nov 19, 2010 | 47.15 | 47.15 | 46.67 | 47.10 | 6,857,575 | +0.57(+1.23%) |
Nov 18, 2010 | 46.21 | 46.89 | 46.15 | 46.53 | 6,290,687 | +0.87(+1.91%) |
Nov 17, 2010 | 45.73 | 45.93 | 45.43 | 45.66 | 5,314,532 | -0.02(-0.04%) |
Nov 16, 2010 | 45.88 | 45.96 | 45.13 | 45.68 | 9,158,070 | -0.47(-1.02%) |
Nov 15, 2010 | 46.17 | 46.73 | 46.14 | 46.15 | 5,201,948 | -0.37(-0.80%) |
Nov 12, 2010 | 46.80 | 47.14 | 46.13 | 46.52 | 5,877,852 | -0.67(-1.42%) |
Nov 11, 2010 | 46.80 | 47.59 | 46.76 | 47.19 | 6,626,190 | +0.00(+0.00%) |
Nov 10, 2010 | 47.22 | 47.47 | 46.60 | 47.19 | 6,110,264 | -0.42(-0.88%) |
Nov 09, 2010 | 48.54 | 48.58 | 47.35 | 47.61 | 6,672,268 | -0.36(-0.75%) |
Nov 08, 2010 | 48.01 | 48.53 | 47.89 | 47.97 | 4,240,240 | -0.21(-0.44%) |
Nov 05, 2010 | 48.17 | 48.55 | 47.94 | 48.18 | 7,023,762 | -0.18(-0.37%) |
Nov 04, 2010 | 47.71 | 48.40 | 47.67 | 48.36 | 6,925,254 | +1.30(+2.76%) |
Nov 03, 2010 | 47.37 | 47.50 | 46.44 | 47.06 | 6,201,126 | -0.36(-0.76%) |
Nov 02, 2010 | 47.29 | 47.86 | 47.06 | 47.42 | 5,853,452 | +0.52(+1.11%) |
Nov 01, 2010 | 47.26 | 47.73 | 46.60 | 46.90 | 5,549,398 | -0.38(-0.80%) |
Oct 29, 2010 | 46.81 | 47.35 | 46.78 | 47.28 | 5,428,358 | +0.25(+0.53%) |
Oct 28, 2010 | 47.05 | 47.38 | 46.69 | 47.03 | 6,318,952 | +0.07(+0.15%) |
Oct 27, 2010 | 46.88 | 47.03 | 46.35 | 46.96 | 7,563,080 | -0.74(-1.55%) |
Oct 25, 2010 | 47.37 | 48.00 | 47.26 | 47.70 | 7,623,519 | +0.87(+1.86%) |
Oct 22, 2010 | 47.12 | 47.25 | 46.63 | 46.83 | 4,141,930 | -0.30(-0.64%) |
Oct 21, 2010 | 47.36 | 47.50 | 46.69 | 47.13 | 6,926,530 | +0.05(+0.11%) |
Oct 20, 2010 | 46.05 | 47.50 | 45.74 | 47.08 | 6,147,363 | +1.10(+2.39%) |
Oct 19, 2010 | 46.51 | 46.69 | 45.71 | 45.98 | 6,997,429 | -1.13(-2.40%) |
Oct 18, 2010 | 46.62 | 47.23 | 46.28 | 47.11 | 10,082,586 | +0.44(+0.94%) |
Oct 15, 2010 | 46.84 | 46.99 | 46.12 | 46.67 | 6,401,031 | +0.18(+0.39%) |
Oct 14, 2010 | 46.90 | 47.00 | 46.16 | 46.49 | 5,834,320 | -0.39(-0.83%) |
Oct 13, 2010 | 46.74 | 47.01 | 46.47 | 46.88 | 6,030,579 | +0.59(+1.27%) |
Oct 12, 2010 | 46.64 | 46.68 | 45.86 | 46.29 | 7,760,693 | +0.20(+0.43%) |
Oct 11, 2010 | 46.77 | 46.85 | 45.99 | 46.09 | 4,970,042 | -0.57(-1.22%) |
Oct 08, 2010 | 46.66 | 46.87 | 46.25 | 46.66 | 7,538,240 | +0.43(+0.93%) |
Oct 07, 2010 | 45.90 | 46.32 | 45.58 | 46.23 | 5,730 | +0.36(+0.78%) |
Oct 06, 2010 | 45.63 | 45.98 | 45.63 | 45.87 | 5,422,012 | +0.10(+0.22%) |
Oct 05, 2010 | 45.00 | 45.93 | 44.87 | 45.77 | 32,264 | +1.35(+3.04%) |
Oct 04, 2010 | 44.85 | 45.09 | 44.21 | 44.42 | 4,992,131 | -0.43(-0.96%) |