Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 47.56 | 47.68 | 46.92 | 47.05 | 2,238,960 | -0.63(-1.32%) |
Dec 30, 2010 | 47.86 | 48.20 | 47.65 | 47.68 | 1,766,967 | -0.24(-0.50%) |
Dec 29, 2010 | 47.84 | 48.25 | 47.71 | 47.92 | 1,099,427 | +0.16(+0.34%) |
Dec 28, 2010 | 48.20 | 48.47 | 47.62 | 47.76 | 1,258,899 | -0.43(-0.89%) |
Dec 27, 2010 | 47.83 | 48.52 | 47.28 | 48.19 | 2,024,947 | +0.09(+0.19%) |
Dec 23, 2010 | 48.80 | 48.80 | 47.76 | 48.10 | 3,558,256 | -0.69(-1.41%) |
Dec 22, 2010 | 50.20 | 50.27 | 48.72 | 48.79 | 3,234,787 | -1.60(-3.18%) |
Dec 21, 2010 | 49.69 | 50.39 | 49.25 | 50.39 | 2,803,179 | +1.22(+2.48%) |
Dec 20, 2010 | 50.49 | 50.69 | 48.16 | 49.17 | 5,623,217 | -1.70(-3.34%) |
Dec 17, 2010 | 50.11 | 50.87 | 49.65 | 50.87 | 6,731,266 | +0.87(+1.74%) |
Dec 16, 2010 | 49.11 | 50.27 | 48.69 | 50.00 | 4,307,282 | +0.86(+1.75%) |
Dec 15, 2010 | 49.26 | 50.25 | 48.69 | 49.14 | 3,480,154 | -0.35(-0.71%) |
Dec 14, 2010 | 50.87 | 50.88 | 49.25 | 49.49 | 3,683,071 | -1.19(-2.35%) |
Dec 13, 2010 | 51.84 | 52.05 | 50.51 | 50.68 | 3,618,242 | -0.65(-1.27%) |
Dec 10, 2010 | 52.53 | 52.58 | 50.62 | 51.33 | 5,626,790 | -1.17(-2.23%) |
Dec 09, 2010 | 53.40 | 53.75 | 51.43 | 52.50 | 5,904,801 | -1.60(-2.96%) |
Dec 08, 2010 | 54.28 | 54.65 | 53.40 | 54.10 | 2,578,300 | -0.02(-0.04%) |
Dec 07, 2010 | 53.95 | 54.30 | 53.11 | 54.12 | 5,469,815 | +1.21(+2.29%) |
Dec 06, 2010 | 53.30 | 53.49 | 52.41 | 52.91 | 2,370,255 | -0.05(-0.09%) |
Dec 03, 2010 | 52.11 | 53.14 | 52.08 | 52.96 | 2,793,530 | +0.51(+0.97%) |
Dec 02, 2010 | 53.34 | 53.75 | 52.35 | 52.45 | 4,186,555 | -0.91(-1.71%) |
Dec 01, 2010 | 53.06 | 53.67 | 53.06 | 53.36 | 3,984,099 | +1.17(+2.24%) |
Nov 30, 2010 | 50.94 | 52.36 | 50.59 | 52.19 | 5,057,104 | +0.34(+0.66%) |
Nov 29, 2010 | 52.75 | 53.30 | 51.38 | 51.85 | 4,346,697 | +0.32(+0.62%) |
Nov 26, 2010 | 50.53 | 51.88 | 50.31 | 51.53 | 1,807,217 | +0.47(+0.92%) |
Nov 24, 2010 | 49.36 | 51.06 | 51.06 | 51.06 | 3,041,695 | +2.18(+4.46%) |
Nov 23, 2010 | 49.51 | 49.69 | 48.36 | 48.88 | 2,412,950 | -1.07(-2.14%) |
Nov 22, 2010 | 49.25 | 50.03 | 48.93 | 49.95 | 2,578,278 | +0.42(+0.85%) |
Nov 19, 2010 | 48.86 | 49.62 | 48.63 | 49.53 | 3,369,832 | +0.77(+1.58%) |
Nov 18, 2010 | 48.54 | 49.16 | 48.35 | 48.76 | 3,503,314 | +1.08(+2.27%) |
Nov 17, 2010 | 47.05 | 48.69 | 47.01 | 47.68 | 4,601,911 | +1.05(+2.25%) |
Nov 16, 2010 | 46.94 | 48.19 | 46.39 | 46.63 | 4,873,829 | -0.58(-1.23%) |
Nov 15, 2010 | 48.48 | 48.48 | 46.10 | 47.21 | 9,326,828 | -2.56(-5.14%) |
Nov 12, 2010 | 49.98 | 50.74 | 49.32 | 49.77 | 2,840,198 | -0.67(-1.33%) |
Nov 11, 2010 | 49.76 | 51.46 | 48.88 | 50.44 | 6,736,164 | -1.41(-2.72%) |
Nov 10, 2010 | 51.37 | 52.13 | 51.00 | 51.85 | 3,570,990 | +0.29(+0.56%) |
Nov 09, 2010 | 51.94 | 52.63 | 50.82 | 51.56 | 15,998,726 | -2.58(-4.77%) |
Nov 08, 2010 | 53.15 | 54.39 | 53.04 | 54.14 | 2,725,387 | +0.86(+1.61%) |
Nov 05, 2010 | 53.93 | 54.00 | 52.70 | 53.28 | 2,619,324 | -0.35(-0.65%) |
Nov 04, 2010 | 53.15 | 54.10 | 53.07 | 53.63 | 4,187,459 | +1.12(+2.13%) |
Nov 03, 2010 | 52.02 | 52.51 | 51.48 | 52.51 | 2,602,506 | +0.72(+1.39%) |
Nov 02, 2010 | 51.33 | 52.45 | 51.05 | 51.79 | 3,665,709 | +0.99(+1.95%) |
Nov 01, 2010 | 51.69 | 52.24 | 50.25 | 50.80 | 4,552,002 | -0.87(-1.68%) |
Oct 29, 2010 | 50.85 | 52.25 | 50.60 | 51.67 | 3,494,204 | +0.56(+1.10%) |
Oct 28, 2010 | 52.76 | 53.64 | 50.97 | 51.11 | 11,321,990 | +0.72(+1.43%) |
Oct 27, 2010 | 49.75 | 50.99 | 49.26 | 50.39 | 10,039,437 | +1.71(+3.51%) |
Oct 25, 2010 | 47.83 | 49.37 | 47.81 | 48.68 | 4,543,822 | +1.07(+2.25%) |
Oct 22, 2010 | 47.10 | 47.80 | 46.10 | 47.61 | 3,536,576 | +1.00(+2.15%) |
Oct 21, 2010 | 46.17 | 47.45 | 46.05 | 46.61 | 4,317,352 | +0.95(+2.08%) |
Oct 20, 2010 | 45.60 | 46.10 | 45.19 | 45.66 | 2,075,293 | +0.12(+0.26%) |
Oct 19, 2010 | 45.00 | 45.75 | 44.21 | 45.54 | 3,682,261 | -0.40(-0.87%) |
Oct 18, 2010 | 47.09 | 47.20 | 45.53 | 45.94 | 3,974,458 | -1.15(-2.44%) |
Oct 15, 2010 | 46.79 | 47.65 | 46.50 | 47.09 | 5,187,328 | +1.03(+2.24%) |
Oct 14, 2010 | 45.76 | 47.10 | 45.31 | 46.06 | 5,428,157 | +0.13(+0.28%) |
Oct 13, 2010 | 46.58 | 47.08 | 45.83 | 45.93 | 5,438,034 | +0.07(+0.15%) |
Oct 12, 2010 | 43.99 | 46.10 | 43.65 | 45.86 | 6,231,599 | +1.68(+3.80%) |
Oct 11, 2010 | 46.20 | 46.25 | 44.08 | 44.18 | 4,559,645 | -1.75(-3.81%) |
Oct 08, 2010 | 45.26 | 46.32 | 44.89 | 45.93 | 5,626,829 | +0.89(+1.98%) |
Oct 07, 2010 | 44.66 | 45.40 | 42.91 | 45.04 | 8,598,475 | +0.79(+1.79%) |
Oct 06, 2010 | 47.30 | 47.30 | 43.61 | 44.25 | 11,351,859 | -3.66(-7.64%) |
Oct 05, 2010 | 47.78 | 48.41 | 47.27 | 47.91 | 4,898,689 | +0.52(+1.10%) |
Oct 04, 2010 | 49.16 | 49.16 | 46.51 | 47.39 | 8,152,245 | -1.94(-3.93%) |