Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 46.55 | 46.85 | 45.94 | 46.30 | 346,594 | -0.33(-0.71%) |
Dec 30, 2010 | 46.91 | 47.08 | 46.54 | 46.63 | 145,926 | -0.32(-0.68%) |
Dec 29, 2010 | 46.80 | 47.10 | 46.48 | 46.95 | 200,575 | +0.37(+0.79%) |
Dec 28, 2010 | 47.17 | 47.17 | 46.17 | 46.58 | 280,284 | -0.41(-0.87%) |
Dec 27, 2010 | 46.77 | 47.18 | 46.66 | 46.99 | 473,154 | +0.21(+0.45%) |
Dec 23, 2010 | 47.86 | 47.87 | 46.54 | 46.78 | 388,205 | -1.15(-2.40%) |
Dec 22, 2010 | 48.07 | 48.20 | 47.24 | 47.93 | 477,860 | -0.08(-0.17%) |
Dec 21, 2010 | 47.78 | 48.22 | 47.36 | 48.01 | 429,075 | +0.51(+1.07%) |
Dec 20, 2010 | 48.12 | 48.12 | 47.07 | 47.50 | 482,554 | -0.30(-0.63%) |
Dec 17, 2010 | 47.53 | 48.06 | 47.45 | 47.80 | 606,842 | +0.20(+0.42%) |
Dec 16, 2010 | 46.60 | 47.67 | 46.44 | 47.60 | 438,265 | +1.18(+2.54%) |
Dec 15, 2010 | 46.64 | 47.09 | 46.31 | 46.42 | 636,798 | -0.25(-0.54%) |
Dec 14, 2010 | 47.29 | 47.42 | 46.41 | 46.67 | 528,552 | -0.59(-1.25%) |
Dec 13, 2010 | 48.50 | 48.61 | 47.08 | 47.26 | 650,126 | -1.11(-2.29%) |
Dec 10, 2010 | 47.94 | 48.56 | 47.58 | 48.37 | 391,988 | +0.46(+0.96%) |
Dec 09, 2010 | 47.43 | 48.00 | 46.91 | 47.91 | 804,072 | +0.91(+1.94%) |
Dec 08, 2010 | 47.21 | 47.77 | 46.48 | 47.00 | 948,303 | +0.01(+0.02%) |
Dec 07, 2010 | 48.41 | 48.88 | 46.84 | 46.99 | 1,105,399 | -0.41(-0.86%) |
Dec 06, 2010 | 47.29 | 47.91 | 47.04 | 47.40 | 532,049 | -0.21(-0.44%) |
Dec 03, 2010 | 46.42 | 47.72 | 46.37 | 47.61 | 667,079 | +0.91(+1.95%) |
Dec 02, 2010 | 46.09 | 47.22 | 45.86 | 46.70 | 1,047,131 | +0.50(+1.08%) |
Dec 01, 2010 | 45.45 | 47.44 | 45.31 | 46.20 | 2,003,476 | +2.61(+5.99%) |
Nov 30, 2010 | 43.16 | 44.11 | 43.16 | 43.59 | 1,080,971 | -0.17(-0.39%) |
Nov 29, 2010 | 43.86 | 44.06 | 43.16 | 43.76 | 1,283,593 | -0.43(-0.97%) |
Nov 26, 2010 | 43.72 | 44.46 | 43.48 | 44.19 | 363,748 | +0.06(+0.14%) |
Nov 24, 2010 | 42.85 | 44.13 | 44.13 | 44.13 | 741,012 | +1.68(+3.96%) |
Nov 23, 2010 | 41.74 | 42.56 | 41.73 | 42.45 | 963,777 | -0.03(-0.07%) |
Nov 22, 2010 | 41.79 | 42.54 | 41.43 | 42.48 | 748,659 | +0.48(+1.14%) |
Nov 19, 2010 | 41.25 | 42.06 | 41.03 | 42.00 | 513,503 | +0.65(+1.57%) |
Nov 18, 2010 | 41.31 | 41.45 | 40.75 | 41.35 | 607,249 | +0.63(+1.55%) |
Nov 17, 2010 | 40.36 | 40.89 | 39.91 | 40.72 | 470,088 | +0.46(+1.14%) |
Nov 16, 2010 | 39.93 | 40.82 | 39.67 | 40.26 | 999,935 | -0.10(-0.25%) |
Nov 15, 2010 | 41.01 | 41.58 | 40.26 | 40.36 | 569,059 | -0.44(-1.08%) |
Nov 12, 2010 | 40.58 | 41.42 | 40.51 | 40.80 | 671,122 | -0.28(-0.68%) |
Nov 11, 2010 | 40.60 | 41.33 | 40.58 | 41.08 | 860,908 | -0.18(-0.44%) |
Nov 10, 2010 | 39.63 | 41.27 | 39.61 | 41.26 | 1,195,586 | +1.94(+4.93%) |
Nov 09, 2010 | 40.01 | 40.13 | 39.07 | 39.32 | 671,099 | -0.65(-1.63%) |
Nov 08, 2010 | 39.49 | 40.00 | 39.07 | 39.97 | 662,997 | +0.09(+0.23%) |
Nov 05, 2010 | 39.86 | 40.25 | 39.41 | 39.88 | 694,138 | +0.07(+0.18%) |
Nov 04, 2010 | 37.92 | 39.88 | 37.88 | 39.81 | 1,008,753 | +2.51(+6.73%) |
Nov 03, 2010 | 37.59 | 37.62 | 36.70 | 37.30 | 1,686,546 | -0.28(-0.75%) |
Nov 02, 2010 | 36.66 | 39.37 | 36.50 | 37.58 | 3,478,858 | +4.10(+12.25%) |
Nov 01, 2010 | 33.86 | 34.34 | 33.40 | 33.48 | 697,730 | -0.07(-0.21%) |
Oct 29, 2010 | 33.60 | 33.95 | 33.40 | 33.55 | 518,745 | -0.05(-0.15%) |
Oct 28, 2010 | 34.26 | 34.55 | 33.52 | 33.60 | 710,788 | -0.37(-1.09%) |
Oct 27, 2010 | 34.47 | 34.60 | 33.72 | 33.97 | 956,281 | -1.22(-3.47%) |
Oct 25, 2010 | 34.62 | 35.66 | 34.59 | 35.19 | 679,618 | +0.86(+2.51%) |
Oct 22, 2010 | 34.55 | 34.61 | 33.63 | 34.33 | 1,791,220 | -0.15(-0.44%) |
Oct 21, 2010 | 35.55 | 36.13 | 34.27 | 34.48 | 1,177,717 | -0.92(-2.60%) |
Oct 20, 2010 | 35.19 | 35.95 | 34.81 | 35.40 | 875,426 | +0.27(+0.77%) |
Oct 19, 2010 | 35.51 | 36.59 | 34.96 | 35.13 | 744,150 | -0.94(-2.61%) |
Oct 18, 2010 | 36.07 | 36.40 | 35.81 | 36.07 | 424,073 | -0.05(-0.14%) |
Oct 15, 2010 | 35.85 | 36.25 | 35.26 | 36.12 | 781,970 | +0.69(+1.95%) |
Oct 14, 2010 | 35.39 | 35.55 | 35.04 | 35.43 | 769,098 | +0.01(+0.03%) |
Oct 13, 2010 | 35.19 | 35.75 | 34.83 | 35.42 | 755,398 | +0.58(+1.66%) |
Oct 12, 2010 | 34.52 | 35.02 | 34.20 | 34.84 | 477,528 | +0.23(+0.66%) |
Oct 11, 2010 | 34.67 | 35.09 | 34.46 | 34.61 | 467,657 | +0.04(+0.12%) |
Oct 08, 2010 | 34.57 | 34.94 | 33.53 | 34.57 | 766,779 | +1.14(+3.41%) |
Oct 07, 2010 | 33.71 | 33.91 | 33.01 | 33.43 | 573,536 | -0.01(-0.03%) |
Oct 06, 2010 | 34.18 | 34.23 | 33.30 | 33.44 | 545,652 | -0.80(-2.34%) |
Oct 05, 2010 | 33.66 | 34.40 | 33.31 | 34.24 | 634,048 | +1.06(+3.19%) |
Oct 04, 2010 | 32.91 | 33.23 | 32.54 | 33.18 | 578,709 | +0.06(+0.18%) |