Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 45.28 | 45.49 | 45.18 | 45.30 | 563,126 | -0.04(-0.09%) |
Dec 30, 2010 | 45.23 | 45.47 | 45.23 | 45.34 | 323,133 | +0.05(+0.11%) |
Dec 29, 2010 | 45.44 | 45.63 | 45.29 | 45.29 | 321,289 | -0.03(-0.07%) |
Dec 28, 2010 | 45.57 | 45.57 | 45.20 | 45.32 | 483,356 | -0.12(-0.26%) |
Dec 27, 2010 | 45.63 | 45.78 | 44.50 | 45.44 | 645,306 | -0.41(-0.89%) |
Dec 23, 2010 | 45.84 | 45.99 | 45.68 | 45.85 | 622,331 | +0.03(+0.07%) |
Dec 22, 2010 | 46.14 | 46.23 | 45.69 | 45.82 | 1,003,605 | -0.30(-0.65%) |
Dec 21, 2010 | 46.67 | 46.67 | 46.11 | 46.12 | 671,650 | -0.26(-0.56%) |
Dec 20, 2010 | 46.70 | 46.72 | 46.25 | 46.38 | 615,423 | -0.02(-0.04%) |
Dec 17, 2010 | 46.58 | 46.60 | 46.25 | 46.40 | 798,307 | -0.25(-0.54%) |
Dec 16, 2010 | 46.03 | 46.70 | 45.73 | 46.65 | 612,246 | +0.83(+1.81%) |
Dec 15, 2010 | 46.11 | 46.22 | 45.79 | 45.82 | 775,125 | -0.32(-0.69%) |
Dec 14, 2010 | 45.88 | 46.19 | 45.71 | 46.14 | 861,965 | +0.38(+0.83%) |
Dec 13, 2010 | 46.18 | 46.21 | 45.72 | 45.76 | 592,113 | -0.41(-0.89%) |
Dec 10, 2010 | 46.19 | 46.26 | 45.82 | 46.17 | 704,799 | +0.14(+0.30%) |
Dec 09, 2010 | 46.33 | 46.33 | 45.58 | 46.03 | 679,536 | +0.29(+0.63%) |
Dec 08, 2010 | 45.69 | 45.98 | 45.34 | 45.74 | 640,256 | +0.11(+0.24%) |
Dec 07, 2010 | 45.92 | 45.95 | 45.45 | 45.63 | 929,781 | +0.15(+0.33%) |
Dec 06, 2010 | 45.48 | 45.56 | 45.16 | 45.48 | 600,399 | -0.09(-0.20%) |
Dec 03, 2010 | 44.75 | 45.59 | 44.75 | 45.57 | 869,471 | +0.62(+1.38%) |
Dec 02, 2010 | 45.22 | 45.54 | 44.62 | 44.95 | 1,119,680 | -0.23(-0.51%) |
Dec 01, 2010 | 44.98 | 45.51 | 44.90 | 45.18 | 762,320 | +0.94(+2.12%) |
Nov 30, 2010 | 44.80 | 45.00 | 44.24 | 44.24 | 1,764,811 | -0.99(-2.19%) |
Nov 29, 2010 | 45.59 | 45.66 | 44.88 | 45.23 | 1,126,104 | -0.87(-1.89%) |
Nov 26, 2010 | 46.25 | 46.44 | 46.02 | 46.10 | 404,840 | -0.62(-1.33%) |
Nov 24, 2010 | 45.98 | 46.72 | 46.72 | 46.72 | 524,571 | +1.06(+2.32%) |
Nov 23, 2010 | 46.01 | 46.01 | 45.53 | 45.66 | 900,107 | -0.86(-1.85%) |
Nov 22, 2010 | 46.30 | 46.60 | 46.06 | 46.52 | 697,975 | +0.09(+0.19%) |
Nov 19, 2010 | 46.35 | 46.83 | 46.06 | 46.43 | 589,666 | +0.05(+0.11%) |
Nov 18, 2010 | 46.41 | 46.56 | 46.11 | 46.38 | 963,610 | +0.42(+0.91%) |
Nov 17, 2010 | 45.42 | 46.18 | 45.41 | 45.96 | 1,125,981 | +0.40(+0.88%) |
Nov 16, 2010 | 45.83 | 45.92 | 45.35 | 45.56 | 1,353,927 | -0.42(-0.91%) |
Nov 15, 2010 | 46.33 | 46.37 | 45.94 | 45.98 | 885,177 | -0.20(-0.43%) |
Nov 12, 2010 | 46.14 | 46.46 | 46.01 | 46.18 | 951,809 | -0.30(-0.65%) |
Nov 11, 2010 | 46.08 | 46.59 | 45.95 | 46.48 | 811,549 | -0.27(-0.58%) |
Nov 10, 2010 | 46.16 | 47.00 | 45.86 | 46.75 | 1,079,531 | +0.53(+1.15%) |
Nov 09, 2010 | 46.57 | 46.58 | 46.00 | 46.22 | 889,180 | +0.09(+0.20%) |
Nov 08, 2010 | 47.04 | 47.13 | 46.05 | 46.13 | 939,472 | -1.20(-2.54%) |
Nov 05, 2010 | 46.84 | 47.42 | 46.43 | 47.33 | 789,713 | +0.45(+0.96%) |
Nov 04, 2010 | 46.58 | 47.12 | 46.34 | 46.88 | 721,958 | +0.79(+1.71%) |
Nov 03, 2010 | 46.13 | 46.14 | 45.46 | 46.09 | 627,161 | +0.12(+0.26%) |
Nov 02, 2010 | 45.83 | 46.00 | 45.52 | 45.97 | 743,278 | +0.60(+1.32%) |
Nov 01, 2010 | 45.24 | 45.84 | 45.09 | 45.37 | 752,143 | +0.18(+0.40%) |
Oct 29, 2010 | 45.40 | 45.50 | 45.04 | 45.19 | 921,803 | -0.34(-0.75%) |
Oct 28, 2010 | 45.23 | 45.66 | 45.05 | 45.53 | 1,185,661 | +0.65(+1.45%) |
Oct 27, 2010 | 45.61 | 45.61 | 44.74 | 44.88 | 1,118,786 | +0.05(+0.11%) |
Oct 25, 2010 | 44.22 | 45.04 | 43.92 | 44.83 | 955,299 | +1.03(+2.35%) |
Oct 22, 2010 | 43.85 | 43.95 | 43.40 | 43.80 | 709,777 | +0.04(+0.09%) |
Oct 21, 2010 | 43.83 | 44.26 | 43.51 | 43.76 | 763,605 | +0.25(+0.57%) |
Oct 20, 2010 | 43.44 | 43.96 | 43.44 | 43.51 | 1,012,191 | +0.18(+0.42%) |
Oct 19, 2010 | 43.45 | 43.88 | 43.02 | 43.33 | 1,178,438 | -0.78(-1.77%) |
Oct 18, 2010 | 44.57 | 44.58 | 44.03 | 44.11 | 825,441 | -0.36(-0.81%) |
Oct 15, 2010 | 44.23 | 44.55 | 43.96 | 44.47 | 999,855 | +0.50(+1.14%) |
Oct 14, 2010 | 44.31 | 44.31 | 43.69 | 43.97 | 696,206 | -0.29(-0.66%) |
Oct 13, 2010 | 44.08 | 44.47 | 43.89 | 44.26 | 773,189 | +0.49(+1.12%) |
Oct 12, 2010 | 43.45 | 43.92 | 43.21 | 43.77 | 573,172 | +0.25(+0.57%) |
Oct 11, 2010 | 43.72 | 43.80 | 43.32 | 43.52 | 896,990 | -0.21(-0.48%) |
Oct 08, 2010 | 43.73 | 44.14 | 43.45 | 43.73 | 1,011,968 | -0.21(-0.48%) |
Oct 07, 2010 | 44.55 | 44.73 | 43.74 | 43.94 | 942,562 | -0.24(-0.54%) |
Oct 06, 2010 | 44.59 | 45.04 | 43.92 | 44.18 | 1,317,648 | -0.63(-1.41%) |
Oct 05, 2010 | 44.36 | 44.92 | 43.92 | 44.81 | 1,066,796 | +1.00(+2.28%) |
Oct 04, 2010 | 44.53 | 44.53 | 43.43 | 43.81 | 973,763 | -0.89(-1.99%) |