Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 45.80 | 45.81 | 45.41 | 45.47 | 273,911 | -0.28(-0.62%) |
Dec 30, 2010 | 45.80 | 46.05 | 45.48 | 45.75 | 254,945 | -0.02(-0.04%) |
Dec 29, 2010 | 45.43 | 45.97 | 45.19 | 45.77 | 1,560,373 | +0.34(+0.75%) |
Dec 28, 2010 | 45.42 | 45.82 | 45.20 | 45.43 | 520,651 | +0.10(+0.22%) |
Dec 27, 2010 | 45.20 | 45.45 | 44.31 | 45.33 | 222,237 | +0.09(+0.20%) |
Dec 23, 2010 | 45.02 | 45.90 | 44.71 | 45.24 | 305,013 | +0.22(+0.49%) |
Dec 22, 2010 | 45.90 | 45.94 | 44.88 | 45.02 | 628,185 | -0.76(-1.66%) |
Dec 21, 2010 | 46.44 | 46.44 | 45.38 | 45.78 | 300,417 | -0.42(-0.91%) |
Dec 20, 2010 | 45.93 | 46.47 | 45.79 | 46.20 | 495,696 | +0.21(+0.46%) |
Dec 17, 2010 | 46.06 | 46.58 | 45.61 | 45.99 | 1,173,490 | -0.04(-0.08%) |
Dec 16, 2010 | 45.73 | 46.17 | 45.45 | 46.03 | 704,554 | +0.31(+0.68%) |
Dec 15, 2010 | 46.15 | 46.57 | 45.56 | 45.71 | 533,801 | -0.43(-0.93%) |
Dec 14, 2010 | 47.38 | 47.67 | 45.89 | 46.15 | 964,643 | -1.15(-2.44%) |
Dec 13, 2010 | 48.32 | 48.67 | 47.25 | 47.30 | 711,652 | -1.11(-2.29%) |
Dec 10, 2010 | 47.93 | 48.71 | 47.34 | 48.41 | 565,890 | +0.59(+1.23%) |
Dec 09, 2010 | 47.99 | 48.22 | 47.36 | 47.82 | 341,170 | +0.09(+0.19%) |
Dec 08, 2010 | 47.34 | 48.00 | 46.99 | 47.73 | 476,064 | +0.38(+0.79%) |
Dec 07, 2010 | 48.54 | 49.02 | 47.19 | 47.35 | 494,583 | -0.62(-1.30%) |
Dec 06, 2010 | 47.28 | 48.34 | 47.09 | 47.98 | 516,324 | +0.47(+0.98%) |
Dec 03, 2010 | 47.05 | 47.79 | 46.64 | 47.51 | 746,530 | +0.14(+0.29%) |
Dec 02, 2010 | 47.47 | 48.05 | 46.73 | 47.37 | 623,545 | -0.23(-0.48%) |
Dec 01, 2010 | 48.46 | 48.57 | 46.91 | 47.60 | 658,671 | +0.05(+0.12%) |
Nov 30, 2010 | 46.65 | 48.26 | 46.42 | 47.55 | 647,972 | +0.51(+1.09%) |
Nov 29, 2010 | 46.71 | 47.18 | 45.69 | 47.03 | 639,180 | +0.09(+0.20%) |
Nov 26, 2010 | 46.85 | 47.13 | 46.51 | 46.94 | 205,834 | -0.26(-0.54%) |
Nov 24, 2010 | 46.15 | 47.20 | 47.20 | 47.20 | 637,397 | +1.69(+3.72%) |
Nov 23, 2010 | 44.01 | 46.20 | 43.56 | 45.50 | 882,877 | +0.97(+2.18%) |
Nov 22, 2010 | 43.95 | 45.03 | 43.73 | 44.53 | 411,904 | +0.26(+0.58%) |
Nov 19, 2010 | 44.29 | 44.37 | 43.69 | 44.28 | 817,889 | +0.02(+0.04%) |
Nov 18, 2010 | 45.17 | 46.68 | 44.02 | 44.26 | 1,522,967 | +0.44(+1.00%) |
Nov 17, 2010 | 42.65 | 43.82 | 42.33 | 43.82 | 795,063 | +1.40(+3.30%) |
Nov 16, 2010 | 42.34 | 43.51 | 41.85 | 42.42 | 629,812 | -0.01(-0.02%) |
Nov 15, 2010 | 43.46 | 43.70 | 42.36 | 42.43 | 654,588 | -0.84(-1.95%) |
Nov 12, 2010 | 44.06 | 44.51 | 42.99 | 43.27 | 1,327,673 | -0.26(-0.59%) |
Nov 11, 2010 | 42.14 | 43.83 | 41.77 | 43.53 | 663,812 | +1.10(+2.59%) |
Nov 10, 2010 | 42.26 | 42.76 | 41.47 | 42.43 | 477,056 | +0.13(+0.30%) |
Nov 09, 2010 | 42.43 | 43.81 | 42.12 | 42.30 | 989,679 | +0.12(+0.28%) |
Nov 08, 2010 | 41.08 | 42.31 | 40.48 | 42.18 | 686,065 | +1.02(+2.47%) |
Nov 05, 2010 | 40.81 | 42.09 | 40.60 | 41.16 | 470,180 | +0.31(+0.76%) |
Nov 04, 2010 | 40.75 | 40.98 | 40.30 | 40.85 | 660,965 | +0.58(+1.43%) |
Nov 03, 2010 | 40.62 | 40.91 | 39.50 | 40.27 | 650,101 | -0.21(-0.52%) |
Nov 02, 2010 | 40.08 | 40.64 | 39.72 | 40.48 | 895,618 | +0.66(+1.66%) |
Nov 01, 2010 | 40.37 | 40.76 | 39.59 | 39.83 | 693,878 | -0.53(-1.32%) |
Oct 29, 2010 | 40.04 | 40.62 | 40.02 | 40.36 | 883,774 | +0.16(+0.39%) |
Oct 28, 2010 | 41.35 | 41.68 | 39.84 | 40.20 | 1,195,690 | -1.00(-2.42%) |
Oct 27, 2010 | 41.91 | 42.22 | 41.15 | 41.20 | 1,459,165 | +0.50(+1.24%) |
Oct 25, 2010 | 40.94 | 41.13 | 40.35 | 40.70 | 930,364 | -0.32(-0.78%) |
Oct 22, 2010 | 41.15 | 41.32 | 40.42 | 41.02 | 1,023,887 | -0.11(-0.27%) |
Oct 21, 2010 | 40.90 | 42.43 | 40.45 | 41.13 | 6,213,785 | -6.39(-13.45%) |
Oct 20, 2010 | 47.13 | 48.26 | 46.91 | 47.52 | 377,900 | +0.52(+1.11%) |
Oct 19, 2010 | 47.45 | 48.07 | 46.69 | 47.00 | 726,383 | -1.06(-2.21%) |
Oct 18, 2010 | 48.32 | 48.60 | 47.71 | 48.06 | 299,474 | -0.19(-0.40%) |
Oct 15, 2010 | 49.54 | 49.56 | 48.21 | 48.25 | 744,460 | -0.71(-1.46%) |
Oct 14, 2010 | 48.75 | 49.39 | 48.43 | 48.97 | 944,555 | -1.02(-2.03%) |
Oct 13, 2010 | 52.23 | 52.79 | 49.88 | 49.98 | 1,173,662 | -1.81(-3.50%) |
Oct 12, 2010 | 48.98 | 51.93 | 48.73 | 51.80 | 1,944,786 | +2.84(+5.80%) |
Oct 11, 2010 | 50.75 | 52.08 | 48.94 | 48.96 | 2,275,782 | +1.17(+2.45%) |
Oct 08, 2010 | 46.78 | 48.27 | 46.71 | 47.78 | 611,501 | +1.11(+2.37%) |
Oct 07, 2010 | 45.99 | 46.94 | 45.35 | 46.68 | 459,356 | +0.80(+1.74%) |
Oct 06, 2010 | 47.48 | 47.60 | 44.66 | 45.88 | 1,157,746 | -1.70(-3.58%) |
Oct 05, 2010 | 46.80 | 48.08 | 46.62 | 47.58 | 740,405 | +1.32(+2.85%) |
Oct 04, 2010 | 47.50 | 47.60 | 45.83 | 46.26 | 864,681 | -0.87(-1.85%) |