Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 43.39 | 43.52 | 43.24 | 43.24 | 1,483,669 | -0.25(-0.57%) |
Dec 30, 2010 | 43.45 | 43.56 | 43.39 | 43.48 | 886,349 | -0.11(-0.25%) |
Dec 29, 2010 | 43.79 | 43.86 | 43.49 | 43.59 | 882,614 | -0.07(-0.16%) |
Dec 28, 2010 | 43.59 | 43.76 | 43.44 | 43.66 | 1,018,613 | +0.07(+0.16%) |
Dec 27, 2010 | 43.56 | 43.66 | 43.42 | 43.59 | 852,773 | -0.01(-0.02%) |
Dec 23, 2010 | 43.56 | 43.62 | 43.39 | 43.60 | 951,021 | +0.07(+0.16%) |
Dec 22, 2010 | 43.22 | 43.54 | 43.18 | 43.53 | 965,577 | +0.27(+0.63%) |
Dec 21, 2010 | 43.18 | 43.41 | 43.04 | 43.26 | 2,234,102 | +0.11(+0.25%) |
Dec 20, 2010 | 42.76 | 43.30 | 42.76 | 43.15 | 1,771,693 | +0.42(+0.98%) |
Dec 17, 2010 | 42.50 | 42.74 | 42.38 | 42.73 | 2,461,506 | +0.06(+0.14%) |
Dec 16, 2010 | 42.53 | 42.75 | 42.45 | 42.67 | 1,553,208 | +0.14(+0.32%) |
Dec 15, 2010 | 42.69 | 42.76 | 42.47 | 42.53 | 1,658,304 | -0.18(-0.42%) |
Dec 14, 2010 | 42.62 | 42.84 | 42.62 | 42.71 | 1,686,540 | +0.05(+0.13%) |
Dec 13, 2010 | 42.79 | 42.83 | 42.63 | 42.66 | 1,807,213 | -0.02(-0.05%) |
Dec 10, 2010 | 42.57 | 42.71 | 42.47 | 42.68 | 1,630,284 | +0.11(+0.26%) |
Dec 09, 2010 | 42.71 | 42.81 | 42.44 | 42.57 | 1,125,709 | -0.10(-0.24%) |
Dec 08, 2010 | 42.46 | 42.84 | 42.40 | 42.67 | 1,408,293 | +0.18(+0.43%) |
Dec 07, 2010 | 42.62 | 42.63 | 42.26 | 42.48 | 1,873,788 | +0.08(+0.19%) |
Dec 06, 2010 | 42.66 | 42.69 | 42.30 | 42.40 | 1,231,629 | -0.29(-0.69%) |
Dec 03, 2010 | 42.83 | 42.84 | 42.47 | 42.70 | 2,024,180 | -0.12(-0.29%) |
Dec 02, 2010 | 42.68 | 43.04 | 42.56 | 42.82 | 2,936,261 | +0.25(+0.58%) |
Dec 01, 2010 | 42.57 | 42.75 | 42.26 | 42.57 | 2,217,992 | +0.34(+0.81%) |
Nov 30, 2010 | 42.03 | 42.38 | 41.99 | 42.23 | 1,915,792 | +0.01(+0.02%) |
Nov 29, 2010 | 42.38 | 42.44 | 41.99 | 42.22 | 1,953,762 | -0.27(-0.64%) |
Nov 26, 2010 | 42.61 | 42.86 | 42.46 | 42.50 | 1,443,753 | -0.18(-0.42%) |
Nov 24, 2010 | 42.77 | 42.68 | 42.68 | 42.68 | 1,608,993 | +0.07(+0.16%) |
Nov 23, 2010 | 42.72 | 42.73 | 42.50 | 42.61 | 1,212,220 | -0.34(-0.80%) |
Nov 22, 2010 | 42.76 | 42.96 | 42.53 | 42.95 | 1,875,893 | +0.09(+0.21%) |
Nov 19, 2010 | 43.03 | 43.09 | 42.70 | 42.86 | 1,708,994 | -0.14(-0.32%) |
Nov 18, 2010 | 43.07 | 43.30 | 42.84 | 43.00 | 1,563,570 | +0.10(+0.24%) |
Nov 17, 2010 | 43.23 | 43.23 | 42.74 | 42.89 | 1,535,630 | -0.14(-0.33%) |
Nov 16, 2010 | 43.35 | 43.48 | 42.80 | 43.04 | 2,027,848 | -0.44(-1.02%) |
Nov 15, 2010 | 43.55 | 43.86 | 43.48 | 43.48 | 2,074,024 | +0.08(+0.19%) |
Nov 12, 2010 | 43.22 | 43.45 | 43.00 | 43.40 | 2,507,282 | +0.17(+0.40%) |
Nov 11, 2010 | 42.80 | 43.26 | 42.80 | 43.23 | 1,688,093 | +0.18(+0.43%) |
Nov 10, 2010 | 42.90 | 43.08 | 42.78 | 43.04 | 1,631,788 | +0.16(+0.38%) |
Nov 09, 2010 | 43.14 | 43.21 | 42.73 | 42.88 | 2,047,419 | -0.24(-0.55%) |
Nov 08, 2010 | 42.78 | 43.17 | 42.72 | 43.12 | 3,504,194 | +0.36(+0.85%) |
Nov 05, 2010 | 42.40 | 42.79 | 42.27 | 42.76 | 3,393,386 | +0.30(+0.71%) |
Nov 04, 2010 | 43.25 | 43.25 | 42.36 | 42.46 | 5,780,605 | -0.58(-1.35%) |
Nov 03, 2010 | 43.43 | 43.43 | 42.92 | 43.04 | 5,490,706 | -0.36(-0.83%) |
Nov 02, 2010 | 43.01 | 43.73 | 42.78 | 43.40 | 8,070,546 | -1.91(-4.21%) |
Nov 01, 2010 | 45.49 | 45.58 | 45.16 | 45.31 | 2,200,630 | -0.16(-0.36%) |
Oct 29, 2010 | 45.33 | 45.59 | 45.24 | 45.47 | 1,096,750 | +0.14(+0.32%) |
Oct 28, 2010 | 45.48 | 45.59 | 45.16 | 45.33 | 1,500,608 | -0.01(-0.03%) |
Oct 27, 2010 | 45.39 | 45.64 | 45.00 | 45.34 | 1,900,856 | -0.79(-1.72%) |
Oct 25, 2010 | 46.27 | 46.37 | 45.99 | 46.13 | 1,396,184 | -0.08(-0.18%) |
Oct 22, 2010 | 46.00 | 46.26 | 46.00 | 46.21 | 1,145,831 | +0.13(+0.28%) |
Oct 21, 2010 | 46.13 | 46.45 | 45.83 | 46.09 | 1,070,097 | +0.02(+0.04%) |
Oct 20, 2010 | 45.90 | 46.36 | 45.90 | 46.07 | 1,238,017 | +0.23(+0.50%) |
Oct 19, 2010 | 46.09 | 46.39 | 45.61 | 45.84 | 1,789,694 | -0.41(-0.88%) |
Oct 18, 2010 | 46.13 | 46.29 | 46.00 | 46.24 | 1,375,310 | +0.19(+0.41%) |
Oct 15, 2010 | 46.59 | 46.76 | 46.02 | 46.05 | 2,323,968 | -0.37(-0.80%) |
Oct 14, 2010 | 46.60 | 46.76 | 46.17 | 46.42 | 1,640,282 | -0.14(-0.29%) |
Oct 13, 2010 | 46.45 | 46.75 | 46.39 | 46.56 | 1,549,127 | +0.18(+0.39%) |
Oct 12, 2010 | 46.29 | 46.51 | 46.05 | 46.38 | 1,072,925 | +0.08(+0.18%) |
Oct 11, 2010 | 46.32 | 46.40 | 46.15 | 46.30 | 946,428 | +0.11(+0.23%) |
Oct 08, 2010 | 46.19 | 46.35 | 45.62 | 46.19 | 1,823,207 | +0.66(+1.44%) |
Oct 07, 2010 | 45.67 | 45.73 | 45.39 | 45.53 | 965,122 | +0.01(+0.01%) |
Oct 06, 2010 | 45.67 | 45.71 | 45.37 | 45.52 | 2,069,896 | +0.33(+0.72%) |
Oct 05, 2010 | 45.45 | 45.46 | 45.10 | 45.20 | 737 | +0.01(+0.03%) |
Oct 04, 2010 | 45.34 | 45.61 | 45.13 | 45.18 | 1,484,425 | -0.22(-0.49%) |