Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 46.07 | 46.07 | 45.79 | 45.79 | 105,251 | -0.24(-0.51%) |
Dec 30, 2010 | 46.10 | 46.22 | 46.03 | 46.03 | 162,688 | -0.03(-0.07%) |
Dec 29, 2010 | 46.05 | 46.11 | 45.96 | 46.06 | 111,471 | +0.16(+0.35%) |
Dec 28, 2010 | 46.19 | 46.19 | 45.82 | 45.90 | 129,548 | -0.14(-0.31%) |
Dec 27, 2010 | 46.03 | 46.16 | 45.65 | 46.05 | 375,730 | +0.11(+0.24%) |
Dec 23, 2010 | 46.11 | 46.13 | 45.88 | 45.94 | 183,050 | -0.07(-0.16%) |
Dec 22, 2010 | 45.99 | 46.16 | 45.95 | 46.01 | 120,478 | +0.07(+0.15%) |
Dec 21, 2010 | 45.72 | 45.98 | 45.67 | 45.95 | 178,220 | +0.42(+0.92%) |
Dec 20, 2010 | 45.46 | 45.65 | 45.24 | 45.53 | 219,829 | +0.20(+0.44%) |
Dec 17, 2010 | 45.25 | 45.43 | 45.00 | 45.33 | 157,325 | +0.16(+0.35%) |
Dec 16, 2010 | 44.77 | 45.19 | 44.69 | 45.17 | 194,561 | +0.41(+0.91%) |
Dec 15, 2010 | 44.89 | 45.31 | 44.73 | 44.76 | 295,619 | -0.21(-0.46%) |
Dec 14, 2010 | 45.10 | 45.22 | 44.88 | 44.97 | 117,651 | -0.02(-0.04%) |
Dec 13, 2010 | 45.66 | 45.66 | 44.99 | 44.99 | 232,192 | -0.19(-0.42%) |
Dec 10, 2010 | 44.89 | 45.24 | 44.71 | 45.18 | 116,333 | +0.46(+1.03%) |
Dec 09, 2010 | 44.80 | 44.80 | 44.54 | 44.72 | 81,197 | +0.17(+0.37%) |
Dec 08, 2010 | 44.72 | 44.84 | 44.47 | 44.55 | 74,417 | -0.04(-0.09%) |
Dec 07, 2010 | 45.05 | 45.05 | 44.56 | 44.59 | 200,826 | +0.09(+0.20%) |
Dec 06, 2010 | 44.26 | 44.59 | 44.22 | 44.51 | 113,377 | +0.12(+0.27%) |
Dec 03, 2010 | 43.95 | 44.46 | 43.82 | 44.39 | 130,302 | +0.33(+0.74%) |
Dec 02, 2010 | 43.66 | 44.08 | 43.61 | 44.06 | 270,771 | +0.47(+1.07%) |
Dec 01, 2010 | 43.41 | 43.60 | 43.36 | 43.59 | 86,662 | +0.93(+2.17%) |
Nov 30, 2010 | 42.50 | 42.89 | 42.41 | 42.67 | 89,554 | -0.28(-0.66%) |
Nov 29, 2010 | 42.84 | 43.03 | 42.34 | 42.95 | 101,549 | -0.08(-0.19%) |
Nov 26, 2010 | 42.89 | 43.16 | 42.84 | 43.04 | 88,201 | -0.18(-0.42%) |
Nov 24, 2010 | 42.84 | 43.22 | 43.22 | 43.22 | 96,676 | +0.88(+2.07%) |
Nov 23, 2010 | 42.25 | 42.43 | 42.10 | 42.34 | 79,633 | -0.45(-1.05%) |
Nov 22, 2010 | 42.44 | 42.87 | 42.34 | 42.79 | 224,815 | +0.22(+0.51%) |
Nov 19, 2010 | 42.34 | 42.63 | 42.12 | 42.58 | 35,652 | +0.18(+0.43%) |
Nov 18, 2010 | 42.24 | 42.56 | 42.24 | 42.39 | 114,737 | +0.70(+1.67%) |
Nov 17, 2010 | 41.54 | 41.79 | 41.42 | 41.70 | 101,122 | +0.20(+0.47%) |
Nov 16, 2010 | 41.92 | 42.05 | 41.30 | 41.50 | 113,128 | -1.04(-2.45%) |
Nov 15, 2010 | 42.54 | 42.69 | 42.25 | 42.54 | 73,630 | +0.29(+0.69%) |
Nov 12, 2010 | 42.64 | 42.84 | 42.11 | 42.25 | 87,440 | -0.71(-1.66%) |
Nov 11, 2010 | 42.64 | 43.07 | 42.49 | 42.97 | 39,963 | -0.03(-0.07%) |
Nov 10, 2010 | 42.69 | 42.99 | 42.33 | 42.99 | 63,306 | +0.40(+0.94%) |
Nov 09, 2010 | 43.25 | 43.29 | 42.48 | 42.59 | 132,553 | -0.51(-1.18%) |
Nov 08, 2010 | 43.07 | 43.15 | 42.81 | 43.10 | 93,532 | +0.03(+0.06%) |
Nov 05, 2010 | 42.84 | 43.19 | 42.84 | 43.08 | 108,680 | +0.21(+0.49%) |
Nov 04, 2010 | 42.64 | 42.87 | 42.49 | 42.87 | 193,137 | +0.90(+2.14%) |
Nov 03, 2010 | 41.89 | 41.99 | 41.51 | 41.97 | 40,697 | +0.15(+0.36%) |
Nov 02, 2010 | 41.63 | 41.87 | 41.45 | 41.82 | 88,673 | +0.56(+1.35%) |
Nov 01, 2010 | 41.68 | 41.85 | 40.98 | 41.26 | 85,830 | -0.08(-0.18%) |
Oct 29, 2010 | 41.14 | 41.45 | 41.14 | 41.34 | 44,563 | +0.14(+0.34%) |
Oct 28, 2010 | 41.56 | 41.64 | 41.01 | 41.19 | 61,943 | -0.14(-0.34%) |
Oct 27, 2010 | 41.04 | 41.34 | 40.84 | 41.34 | 131,967 | -0.03(-0.08%) |
Oct 25, 2010 | 41.31 | 41.71 | 41.31 | 41.37 | 86,530 | +0.27(+0.65%) |
Oct 22, 2010 | 41.02 | 41.11 | 40.80 | 41.10 | 91,249 | +0.26(+0.63%) |
Oct 21, 2010 | 41.05 | 41.36 | 40.49 | 40.84 | 54,217 | -0.09(-0.22%) |
Oct 20, 2010 | 40.69 | 41.12 | 40.59 | 40.93 | 65,499 | +0.49(+1.21%) |
Oct 19, 2010 | 40.76 | 41.04 | 40.22 | 40.44 | 70,183 | -0.71(-1.72%) |
Oct 18, 2010 | 41.06 | 41.21 | 40.94 | 41.15 | 79,071 | +0.21(+0.51%) |
Oct 15, 2010 | 41.43 | 41.43 | 40.75 | 40.94 | 24,759 | -0.06(-0.14%) |
Oct 14, 2010 | 41.22 | 41.25 | 40.74 | 41.00 | 58,151 | -0.13(-0.32%) |
Oct 13, 2010 | 40.90 | 41.37 | 40.79 | 41.14 | 127,098 | +0.48(+1.17%) |
Oct 12, 2010 | 40.54 | 40.78 | 40.09 | 40.66 | 78,866 | +0.12(+0.31%) |
Oct 11, 2010 | 40.44 | 40.75 | 40.44 | 40.54 | 109,920 | +0.08(+0.19%) |
Oct 08, 2010 | 40.46 | 40.60 | 39.92 | 40.46 | 134,149 | +0.40(+1.00%) |
Oct 07, 2010 | 40.32 | 40.32 | 39.84 | 40.06 | 56,613 | -0.02(-0.06%) |
Oct 06, 2010 | 40.32 | 40.37 | 39.90 | 40.09 | 87,208 | -0.26(-0.64%) |
Oct 05, 2010 | 39.93 | 40.39 | 39.67 | 40.34 | 79,764 | +0.96(+2.43%) |
Oct 04, 2010 | 39.77 | 39.84 | 39.21 | 39.38 | 79,543 | -0.43(-1.09%) |