Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 47.44 | 47.71 | 47.34 | 47.40 | 3,146,670 | -0.07(-0.14%) |
Dec 30, 2010 | 47.45 | 47.74 | 47.36 | 47.46 | 2,209,689 | +0.00(+0.00%) |
Dec 29, 2010 | 47.53 | 47.66 | 47.37 | 47.46 | 2,273,922 | -0.08(-0.18%) |
Dec 28, 2010 | 47.64 | 47.75 | 47.46 | 47.55 | 2,500,457 | +0.00(+0.00%) |
Dec 27, 2010 | 47.34 | 47.77 | 47.26 | 47.55 | 2,469,643 | +0.05(+0.11%) |
Dec 23, 2010 | 47.59 | 47.65 | 47.34 | 47.49 | 2,359,771 | -0.08(-0.18%) |
Dec 22, 2010 | 47.71 | 47.79 | 47.45 | 47.58 | 2,345,347 | -0.01(-0.03%) |
Dec 21, 2010 | 47.67 | 47.79 | 47.58 | 47.59 | 3,259,329 | +0.09(+0.19%) |
Dec 20, 2010 | 47.95 | 48.02 | 47.23 | 47.50 | 5,385,830 | -0.21(-0.44%) |
Dec 17, 2010 | 48.15 | 48.24 | 47.59 | 47.71 | 10,435,207 | -0.46(-0.95%) |
Dec 16, 2010 | 47.18 | 48.28 | 46.74 | 48.17 | 11,103,115 | +0.99(+2.09%) |
Dec 15, 2010 | 47.12 | 47.54 | 47.03 | 47.18 | 5,391,557 | -0.23(-0.48%) |
Dec 14, 2010 | 47.70 | 47.72 | 47.11 | 47.41 | 5,907,692 | -0.11(-0.23%) |
Dec 13, 2010 | 47.83 | 47.83 | 47.48 | 47.52 | 4,562,292 | -0.08(-0.16%) |
Dec 10, 2010 | 47.90 | 48.04 | 47.25 | 47.60 | 5,212,708 | -0.10(-0.21%) |
Dec 09, 2010 | 47.22 | 48.06 | 47.21 | 47.70 | 9,634,623 | +0.67(+1.43%) |
Dec 08, 2010 | 46.85 | 47.13 | 46.62 | 47.02 | 4,491,238 | +0.21(+0.45%) |
Dec 07, 2010 | 47.12 | 47.29 | 46.76 | 46.81 | 7,648,472 | +0.00(+0.00%) |
Dec 06, 2010 | 46.80 | 47.03 | 46.51 | 46.81 | 5,357,414 | -0.07(-0.15%) |
Dec 03, 2010 | 46.65 | 46.94 | 46.28 | 46.89 | 5,910,715 | -0.04(-0.08%) |
Dec 02, 2010 | 46.66 | 47.15 | 46.64 | 46.93 | 6,913,195 | +0.27(+0.59%) |
Dec 01, 2010 | 46.34 | 46.95 | 46.28 | 46.65 | 8,823,819 | +0.86(+1.87%) |
Nov 30, 2010 | 45.23 | 46.14 | 45.10 | 45.80 | 11,649,870 | +0.16(+0.36%) |
Nov 29, 2010 | 45.03 | 45.70 | 44.79 | 45.63 | 7,976,901 | +0.51(+1.13%) |
Nov 26, 2010 | 45.44 | 45.37 | 45.03 | 45.12 | 2,821,034 | -0.32(-0.70%) |
Nov 24, 2010 | 44.76 | 45.44 | 45.44 | 45.44 | 7,100,217 | +0.93(+2.10%) |
Nov 23, 2010 | 44.41 | 44.57 | 44.03 | 44.51 | 5,782,889 | -0.41(-0.92%) |
Nov 22, 2010 | 44.91 | 45.11 | 44.50 | 44.92 | 5,270,906 | -0.21(-0.46%) |
Nov 19, 2010 | 44.54 | 45.13 | 44.32 | 45.13 | 6,380,152 | +0.61(+1.38%) |
Nov 18, 2010 | 44.33 | 44.82 | 44.24 | 44.52 | 4,418,408 | +0.61(+1.38%) |
Nov 17, 2010 | 44.01 | 44.16 | 43.73 | 43.91 | 3,921,782 | -0.18(-0.40%) |
Nov 16, 2010 | 44.21 | 44.35 | 43.69 | 44.09 | 6,245,211 | -0.37(-0.82%) |
Nov 15, 2010 | 44.56 | 44.88 | 44.37 | 44.45 | 3,761,102 | -0.03(-0.07%) |
Nov 12, 2010 | 44.46 | 44.64 | 44.25 | 44.48 | 4,291,374 | -0.10(-0.23%) |
Nov 11, 2010 | 44.25 | 44.63 | 44.07 | 44.59 | 4,242,991 | +0.14(+0.31%) |
Nov 10, 2010 | 44.57 | 44.74 | 44.15 | 44.45 | 7,602,649 | -0.29(-0.66%) |
Nov 09, 2010 | 45.29 | 45.32 | 44.58 | 44.74 | 7,115,926 | -0.32(-0.71%) |
Nov 08, 2010 | 45.15 | 45.15 | 44.72 | 45.06 | 5,095,395 | -0.20(-0.44%) |
Nov 05, 2010 | 44.97 | 45.37 | 44.93 | 45.26 | 5,686,972 | +0.27(+0.61%) |
Nov 04, 2010 | 44.81 | 45.17 | 44.54 | 44.99 | 6,481,052 | +0.48(+1.08%) |
Nov 03, 2010 | 44.30 | 44.56 | 43.91 | 44.51 | 4,170,989 | +0.21(+0.48%) |
Nov 02, 2010 | 44.09 | 44.46 | 44.04 | 44.30 | 4,716,844 | +0.62(+1.43%) |
Nov 01, 2010 | 43.70 | 44.12 | 43.41 | 43.67 | 4,385,771 | +0.00(+0.00%) |
Oct 29, 2010 | 43.75 | 43.80 | 43.45 | 43.67 | 6,677,264 | -0.21(-0.47%) |
Oct 28, 2010 | 44.26 | 44.36 | 43.43 | 43.88 | 8,084,363 | -0.21(-0.47%) |
Oct 27, 2010 | 44.71 | 44.82 | 43.74 | 44.09 | 8,326,644 | -0.87(-1.93%) |
Oct 25, 2010 | 45.36 | 45.39 | 44.91 | 44.96 | 6,216,260 | -0.33(-0.73%) |
Oct 22, 2010 | 45.15 | 45.37 | 44.83 | 45.29 | 4,577,933 | +0.16(+0.34%) |
Oct 21, 2010 | 45.37 | 45.40 | 44.50 | 45.13 | 9,495,766 | -0.04(-0.09%) |
Oct 20, 2010 | 44.58 | 45.33 | 44.58 | 45.17 | 7,370,383 | +0.59(+1.32%) |
Oct 19, 2010 | 44.64 | 44.81 | 43.90 | 44.58 | 6,766,609 | -0.49(-1.09%) |
Oct 18, 2010 | 45.04 | 45.24 | 44.58 | 45.08 | 6,156,130 | +0.12(+0.27%) |
Oct 15, 2010 | 45.21 | 45.34 | 44.75 | 44.95 | 8,840,990 | -0.06(-0.13%) |
Oct 14, 2010 | 44.46 | 45.01 | 44.45 | 45.01 | 7,869,995 | +0.48(+1.08%) |
Oct 13, 2010 | 44.04 | 45.04 | 43.93 | 44.53 | 12,961,002 | +0.92(+2.11%) |
Oct 12, 2010 | 43.52 | 43.75 | 42.97 | 43.61 | 4,644,139 | -0.07(-0.16%) |
Oct 11, 2010 | 43.75 | 43.84 | 43.43 | 43.68 | 4,341,465 | -0.12(-0.27%) |
Oct 08, 2010 | 43.80 | 43.94 | 43.40 | 43.80 | 6,616,448 | +0.10(+0.24%) |
Oct 07, 2010 | 44.23 | 44.28 | 43.46 | 43.69 | 5,307,937 | -0.29(-0.65%) |
Oct 06, 2010 | 44.10 | 44.20 | 43.91 | 43.98 | 5,553,762 | -0.05(-0.10%) |
Oct 05, 2010 | 43.38 | 44.28 | 43.14 | 44.02 | 31,454 | +1.14(+2.66%) |
Oct 04, 2010 | 42.97 | 43.21 | 42.44 | 42.88 | 6,076,986 | -0.21(-0.48%) |