Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 44.25 | 44.69 | 44.20 | 44.62 | 133,260 | +0.22(+0.51%) |
Dec 30, 2010 | 44.93 | 44.93 | 44.34 | 44.40 | 135,720 | -0.64(-1.43%) |
Dec 29, 2010 | 44.64 | 45.10 | 44.60 | 45.04 | 82,741 | +0.67(+1.52%) |
Dec 28, 2010 | 44.85 | 44.90 | 44.16 | 44.37 | 116,956 | -0.30(-0.68%) |
Dec 27, 2010 | 44.12 | 44.82 | 43.68 | 44.67 | 69,958 | +0.27(+0.61%) |
Dec 23, 2010 | 44.52 | 44.57 | 44.14 | 44.40 | 63,383 | -0.20(-0.44%) |
Dec 22, 2010 | 43.93 | 44.80 | 43.48 | 44.59 | 321,526 | +0.85(+1.94%) |
Dec 21, 2010 | 44.02 | 44.12 | 43.61 | 43.74 | 174,856 | -0.03(-0.07%) |
Dec 20, 2010 | 43.40 | 43.93 | 42.83 | 43.77 | 230,522 | +0.62(+1.45%) |
Dec 17, 2010 | 42.88 | 43.44 | 42.41 | 43.15 | 473,132 | +0.27(+0.64%) |
Dec 16, 2010 | 42.45 | 43.52 | 42.37 | 42.87 | 164,226 | +0.61(+1.45%) |
Dec 15, 2010 | 42.89 | 43.25 | 42.16 | 42.26 | 264,000 | -0.54(-1.25%) |
Dec 14, 2010 | 43.25 | 43.31 | 42.66 | 42.80 | 168,250 | -0.35(-0.81%) |
Dec 13, 2010 | 43.86 | 43.86 | 43.10 | 43.15 | 226,085 | -0.60(-1.38%) |
Dec 10, 2010 | 43.95 | 44.04 | 43.41 | 43.75 | 193,535 | -0.14(-0.31%) |
Dec 09, 2010 | 44.50 | 44.53 | 43.43 | 43.89 | 233,526 | -0.31(-0.71%) |
Dec 08, 2010 | 44.31 | 44.83 | 43.90 | 44.20 | 498,693 | +0.03(+0.07%) |
Dec 07, 2010 | 43.61 | 44.43 | 42.89 | 44.17 | 354,841 | +1.02(+2.37%) |
Dec 06, 2010 | 42.96 | 43.18 | 42.87 | 43.15 | 332,403 | +0.10(+0.23%) |
Dec 03, 2010 | 42.43 | 43.05 | 42.06 | 43.05 | 271,677 | +0.42(+0.98%) |
Dec 02, 2010 | 41.76 | 42.74 | 41.75 | 42.63 | 310,985 | +0.75(+1.79%) |
Dec 01, 2010 | 41.45 | 41.89 | 41.41 | 41.88 | 176,823 | +1.06(+2.60%) |
Nov 30, 2010 | 40.10 | 40.98 | 40.10 | 40.82 | 197,329 | +0.20(+0.50%) |
Nov 29, 2010 | 40.20 | 40.76 | 39.87 | 40.61 | 109,873 | -0.01(-0.02%) |
Nov 26, 2010 | 39.99 | 40.62 | 39.71 | 40.62 | 66,421 | +0.27(+0.68%) |
Nov 24, 2010 | 40.23 | 40.35 | 40.35 | 40.35 | 107,961 | +0.31(+0.78%) |
Nov 23, 2010 | 39.64 | 40.17 | 39.42 | 40.04 | 185,983 | -0.02(-0.05%) |
Nov 22, 2010 | 40.19 | 40.82 | 39.65 | 40.06 | 87,382 | -0.27(-0.68%) |
Nov 19, 2010 | 39.38 | 40.37 | 39.27 | 40.33 | 79,754 | +0.85(+2.15%) |
Nov 18, 2010 | 39.18 | 39.71 | 38.39 | 39.48 | 177,878 | +0.74(+1.91%) |
Nov 17, 2010 | 39.61 | 39.81 | 38.64 | 38.74 | 208,256 | -0.90(-2.26%) |
Nov 16, 2010 | 40.07 | 40.10 | 39.24 | 39.64 | 278,900 | -0.64(-1.60%) |
Nov 15, 2010 | 40.14 | 40.85 | 40.04 | 40.28 | 153,288 | +0.33(+0.83%) |
Nov 12, 2010 | 40.12 | 40.76 | 39.54 | 39.95 | 311,842 | -0.54(-1.32%) |
Nov 11, 2010 | 40.39 | 40.93 | 40.28 | 40.49 | 99,312 | -0.29(-0.72%) |
Nov 10, 2010 | 39.87 | 40.83 | 39.53 | 40.78 | 157,529 | +0.96(+2.40%) |
Nov 09, 2010 | 40.38 | 41.44 | 39.49 | 39.82 | 463,143 | -0.53(-1.30%) |
Nov 08, 2010 | 41.29 | 41.29 | 40.26 | 40.35 | 335,221 | -1.16(-2.80%) |
Nov 05, 2010 | 41.16 | 42.24 | 40.97 | 41.51 | 419,289 | +0.26(+0.64%) |
Nov 04, 2010 | 40.85 | 41.43 | 40.30 | 41.25 | 207,322 | +0.78(+1.93%) |
Nov 03, 2010 | 41.20 | 41.50 | 39.46 | 40.47 | 439,670 | +0.53(+1.32%) |
Nov 02, 2010 | 39.90 | 40.63 | 39.90 | 39.94 | 683,790 | +0.40(+1.01%) |
Nov 01, 2010 | 39.51 | 39.86 | 39.20 | 39.54 | 114,525 | +0.24(+0.62%) |
Oct 29, 2010 | 38.55 | 39.59 | 38.23 | 39.30 | 237,183 | +0.79(+2.05%) |
Oct 28, 2010 | 39.66 | 39.66 | 38.31 | 38.51 | 228,912 | -0.90(-2.28%) |
Oct 27, 2010 | 39.98 | 40.03 | 38.74 | 39.40 | 256,825 | -0.57(-1.42%) |
Oct 25, 2010 | 40.31 | 40.63 | 39.91 | 39.97 | 119,489 | -0.09(-0.22%) |
Oct 22, 2010 | 39.14 | 40.30 | 39.06 | 40.06 | 545,647 | +0.94(+2.39%) |
Oct 21, 2010 | 39.49 | 39.76 | 38.32 | 39.12 | 332,217 | -0.35(-0.89%) |
Oct 20, 2010 | 39.16 | 39.80 | 39.16 | 39.47 | 274,808 | +0.31(+0.80%) |
Oct 19, 2010 | 39.45 | 39.84 | 38.95 | 39.16 | 249,915 | -0.82(-2.05%) |
Oct 18, 2010 | 39.80 | 40.17 | 39.71 | 39.98 | 118,717 | +0.24(+0.61%) |
Oct 15, 2010 | 40.24 | 40.31 | 39.50 | 39.73 | 158,283 | -0.23(-0.59%) |
Oct 14, 2010 | 40.52 | 40.52 | 39.66 | 39.97 | 489,444 | -0.50(-1.23%) |
Oct 13, 2010 | 40.47 | 40.78 | 40.21 | 40.47 | 357,126 | +0.11(+0.27%) |
Oct 12, 2010 | 39.95 | 40.53 | 39.32 | 40.36 | 254,796 | +0.38(+0.95%) |
Oct 11, 2010 | 39.24 | 40.53 | 39.14 | 39.98 | 394,178 | +0.80(+2.04%) |
Oct 08, 2010 | 39.18 | 39.32 | 38.15 | 39.18 | 108,782 | +0.99(+2.60%) |
Oct 07, 2010 | 38.69 | 38.89 | 37.70 | 38.18 | 395,741 | -0.60(-1.56%) |
Oct 06, 2010 | 39.12 | 39.29 | 38.57 | 38.79 | 241,196 | -0.33(-0.85%) |
Oct 05, 2010 | 37.72 | 39.42 | 37.72 | 39.12 | 311,135 | +1.80(+4.83%) |
Oct 04, 2010 | 36.23 | 37.46 | 36.10 | 37.32 | 363,714 | +1.16(+3.21%) |