Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 52.18 | 52.25 | 51.97 | 52.14 | 58,845 | -0.01(-0.02%) |
Dec 30, 2010 | 52.14 | 52.27 | 52.08 | 52.15 | 57,518 | -0.01(-0.02%) |
Dec 29, 2010 | 52.41 | 52.41 | 52.12 | 52.15 | 78,508 | -0.03(-0.06%) |
Dec 28, 2010 | 52.28 | 52.28 | 51.94 | 52.19 | 70,019 | +0.05(+0.09%) |
Dec 27, 2010 | 52.04 | 52.19 | 51.66 | 52.14 | 53,575 | +0.08(+0.15%) |
Dec 23, 2010 | 52.22 | 52.22 | 51.97 | 52.06 | 57,264 | -0.14(-0.28%) |
Dec 22, 2010 | 52.28 | 52.28 | 52.06 | 52.20 | 84,354 | +0.14(+0.26%) |
Dec 21, 2010 | 51.82 | 52.14 | 51.81 | 52.06 | 64,769 | +0.43(+0.83%) |
Dec 20, 2010 | 51.94 | 51.94 | 51.39 | 51.64 | 91,367 | +0.03(+0.06%) |
Dec 17, 2010 | 51.75 | 51.75 | 51.44 | 51.60 | 95,419 | -0.12(-0.23%) |
Dec 16, 2010 | 51.43 | 51.72 | 51.16 | 51.72 | 104,443 | +0.53(+1.03%) |
Dec 15, 2010 | 51.49 | 51.70 | 51.12 | 51.20 | 76,744 | -0.23(-0.46%) |
Dec 14, 2010 | 51.25 | 51.61 | 51.25 | 51.43 | 122,229 | +0.18(+0.36%) |
Dec 13, 2010 | 51.71 | 51.71 | 51.25 | 51.25 | 72,642 | -0.04(-0.08%) |
Dec 10, 2010 | 51.05 | 51.34 | 50.75 | 51.29 | 70,025 | +0.55(+1.08%) |
Dec 09, 2010 | 50.87 | 50.91 | 50.59 | 50.74 | 97,634 | +0.11(+0.22%) |
Dec 08, 2010 | 50.88 | 50.92 | 50.45 | 50.63 | 84,117 | -0.10(-0.20%) |
Dec 07, 2010 | 51.10 | 51.16 | 50.71 | 50.73 | 277,910 | +0.20(+0.39%) |
Dec 06, 2010 | 50.52 | 50.65 | 50.26 | 50.53 | 141,863 | +0.02(+0.03%) |
Dec 03, 2010 | 50.16 | 50.57 | 50.02 | 50.52 | 76,005 | +0.19(+0.38%) |
Dec 02, 2010 | 49.83 | 50.37 | 49.66 | 50.33 | 187,651 | +0.75(+1.51%) |
Dec 01, 2010 | 49.17 | 49.63 | 49.08 | 49.58 | 51,946 | +1.24(+2.56%) |
Nov 30, 2010 | 48.08 | 48.54 | 47.90 | 48.34 | 40,144 | -0.19(-0.39%) |
Nov 29, 2010 | 48.36 | 48.56 | 47.82 | 48.53 | 44,759 | -0.02(-0.05%) |
Nov 26, 2010 | 48.51 | 48.71 | 48.47 | 48.56 | 11,657 | -0.29(-0.60%) |
Nov 24, 2010 | 48.31 | 48.85 | 48.85 | 48.85 | 19,640 | +1.06(+2.23%) |
Nov 23, 2010 | 47.90 | 47.93 | 47.56 | 47.79 | 34,417 | -0.60(-1.25%) |
Nov 22, 2010 | 48.30 | 48.45 | 47.86 | 48.39 | 27,371 | -0.11(-0.23%) |
Nov 19, 2010 | 48.30 | 48.50 | 48.03 | 48.50 | 42,571 | +0.23(+0.48%) |
Nov 18, 2010 | 47.90 | 48.46 | 47.90 | 48.27 | 20,177 | +0.87(+1.83%) |
Nov 17, 2010 | 47.46 | 47.50 | 47.29 | 47.40 | 19,716 | +0.03(+0.07%) |
Nov 16, 2010 | 47.99 | 47.99 | 47.11 | 47.37 | 40,023 | -0.75(-1.57%) |
Nov 15, 2010 | 48.28 | 48.53 | 48.09 | 48.13 | 40,895 | +0.21(+0.43%) |
Nov 12, 2010 | 48.25 | 48.44 | 47.74 | 47.92 | 21,282 | -0.66(-1.36%) |
Nov 11, 2010 | 48.57 | 48.62 | 48.28 | 48.58 | 39,424 | -0.21(-0.44%) |
Nov 10, 2010 | 48.79 | 48.84 | 48.32 | 48.79 | 25,047 | +0.03(+0.07%) |
Nov 09, 2010 | 49.41 | 49.41 | 48.56 | 48.76 | 91,265 | -0.45(-0.92%) |
Nov 08, 2010 | 49.27 | 49.27 | 48.98 | 49.21 | 41,183 | -0.18(-0.37%) |
Nov 05, 2010 | 49.28 | 49.55 | 49.07 | 49.40 | 43,793 | +0.31(+0.63%) |
Nov 04, 2010 | 48.73 | 49.14 | 48.56 | 49.09 | 74,403 | +1.05(+2.18%) |
Nov 03, 2010 | 47.99 | 48.09 | 47.44 | 48.04 | 96,804 | +0.12(+0.25%) |
Nov 02, 2010 | 47.93 | 47.96 | 47.71 | 47.92 | 20,475 | +0.47(+0.99%) |
Nov 01, 2010 | 47.69 | 48.09 | 47.17 | 47.45 | 88,157 | -0.04(-0.08%) |
Oct 29, 2010 | 47.20 | 47.54 | 47.16 | 47.49 | 40,542 | +0.10(+0.22%) |
Oct 28, 2010 | 47.93 | 47.93 | 47.05 | 47.39 | 41,882 | -0.13(-0.27%) |
Oct 27, 2010 | 47.59 | 47.59 | 47.01 | 47.52 | 50,984 | -0.43(-0.89%) |
Oct 25, 2010 | 48.28 | 48.43 | 47.94 | 47.94 | 36,970 | +0.17(+0.37%) |
Oct 22, 2010 | 47.97 | 47.97 | 47.52 | 47.77 | 29,152 | +0.03(+0.07%) |
Oct 21, 2010 | 47.55 | 48.05 | 47.38 | 47.74 | 23,541 | +0.33(+0.70%) |
Oct 20, 2010 | 47.12 | 47.59 | 46.88 | 47.41 | 63,434 | +0.74(+1.58%) |
Oct 19, 2010 | 47.20 | 47.20 | 46.37 | 46.67 | 51,855 | -0.74(-1.56%) |
Oct 18, 2010 | 47.28 | 47.46 | 47.22 | 47.41 | 56,678 | +0.10(+0.22%) |
Oct 15, 2010 | 47.81 | 47.83 | 47.08 | 47.31 | 33,895 | -0.35(-0.73%) |
Oct 14, 2010 | 47.92 | 47.92 | 47.32 | 47.66 | 28,653 | -0.23(-0.48%) |
Oct 13, 2010 | 47.63 | 48.17 | 47.51 | 47.89 | 62,986 | +0.67(+1.43%) |
Oct 12, 2010 | 47.14 | 47.31 | 46.52 | 47.21 | 71,421 | +0.03(+0.07%) |
Oct 11, 2010 | 47.36 | 47.46 | 47.10 | 47.18 | 25,703 | -0.11(-0.24%) |
Oct 08, 2010 | 47.29 | 47.43 | 46.81 | 47.29 | 30,960 | +0.44(+0.93%) |
Oct 07, 2010 | 46.98 | 46.98 | 46.58 | 46.86 | 35,312 | -0.02(-0.05%) |
Oct 06, 2010 | 46.72 | 47.02 | 46.62 | 46.88 | 81,994 | +0.29(+0.61%) |
Oct 05, 2010 | 45.86 | 46.76 | 45.82 | 46.59 | 47,353 | +1.21(+2.68%) |
Oct 04, 2010 | 45.89 | 46.02 | 45.19 | 45.38 | 42,065 | -0.56(-1.21%) |