Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 47.45 | 47.72 | 47.35 | 47.41 | 3,145,949 | -0.07(-0.14%) |
Dec 30, 2010 | 47.47 | 47.75 | 47.37 | 47.47 | 2,209,182 | +0.00(+0.00%) |
Dec 29, 2010 | 47.54 | 47.67 | 47.38 | 47.47 | 2,273,400 | -0.09(-0.18%) |
Dec 28, 2010 | 47.65 | 47.77 | 47.47 | 47.56 | 2,499,884 | +0.00(+0.00%) |
Dec 27, 2010 | 47.35 | 47.78 | 47.27 | 47.56 | 2,469,077 | +0.05(+0.11%) |
Dec 23, 2010 | 47.60 | 47.66 | 47.35 | 47.50 | 2,359,230 | -0.08(-0.18%) |
Dec 22, 2010 | 47.72 | 47.80 | 47.47 | 47.59 | 2,344,810 | -0.01(-0.03%) |
Dec 21, 2010 | 47.68 | 47.80 | 47.59 | 47.60 | 3,258,582 | +0.09(+0.19%) |
Dec 20, 2010 | 47.96 | 48.03 | 47.24 | 47.51 | 5,384,596 | -0.21(-0.44%) |
Dec 17, 2010 | 48.16 | 48.26 | 47.60 | 47.72 | 10,432,815 | -0.46(-0.95%) |
Dec 16, 2010 | 47.19 | 48.30 | 46.75 | 48.18 | 11,100,569 | +0.99(+2.09%) |
Dec 15, 2010 | 47.13 | 47.55 | 47.04 | 47.19 | 5,390,322 | -0.23(-0.48%) |
Dec 14, 2010 | 47.71 | 47.73 | 47.12 | 47.42 | 5,906,338 | -0.11(-0.23%) |
Dec 13, 2010 | 47.84 | 47.84 | 47.49 | 47.53 | 4,561,246 | -0.08(-0.16%) |
Dec 10, 2010 | 47.91 | 48.05 | 47.26 | 47.61 | 5,211,513 | -0.10(-0.21%) |
Dec 09, 2010 | 47.23 | 48.07 | 47.22 | 47.71 | 9,632,414 | +0.67(+1.43%) |
Dec 08, 2010 | 46.86 | 47.14 | 46.63 | 47.03 | 4,490,209 | +0.21(+0.45%) |
Dec 07, 2010 | 47.13 | 47.30 | 46.77 | 46.83 | 7,646,719 | +0.00(+0.00%) |
Dec 06, 2010 | 46.81 | 47.04 | 46.52 | 46.83 | 5,356,186 | -0.07(-0.15%) |
Dec 03, 2010 | 46.66 | 46.95 | 46.29 | 46.90 | 5,909,360 | -0.04(-0.08%) |
Dec 02, 2010 | 46.67 | 47.16 | 46.66 | 46.94 | 6,911,611 | +0.27(+0.59%) |
Dec 01, 2010 | 46.35 | 46.96 | 46.29 | 46.66 | 8,821,796 | +0.86(+1.87%) |
Nov 30, 2010 | 45.24 | 46.15 | 45.11 | 45.81 | 11,647,200 | +0.16(+0.36%) |
Nov 29, 2010 | 45.04 | 45.71 | 44.80 | 45.64 | 7,975,073 | +0.51(+1.13%) |
Nov 26, 2010 | 45.45 | 45.38 | 45.04 | 45.13 | 2,820,387 | -0.32(-0.70%) |
Nov 24, 2010 | 44.77 | 45.45 | 45.45 | 45.45 | 7,098,590 | +0.93(+2.10%) |
Nov 23, 2010 | 44.42 | 44.59 | 44.04 | 44.52 | 5,781,563 | -0.41(-0.92%) |
Nov 22, 2010 | 44.92 | 45.12 | 44.51 | 44.93 | 5,269,698 | -0.21(-0.46%) |
Nov 19, 2010 | 44.55 | 45.14 | 44.33 | 45.14 | 6,378,689 | +0.61(+1.38%) |
Nov 18, 2010 | 44.34 | 44.83 | 44.25 | 44.53 | 4,417,396 | +0.61(+1.38%) |
Nov 17, 2010 | 44.02 | 44.17 | 43.74 | 43.92 | 3,920,883 | -0.18(-0.40%) |
Nov 16, 2010 | 44.22 | 44.36 | 43.70 | 44.10 | 6,243,780 | -0.37(-0.82%) |
Nov 15, 2010 | 44.57 | 44.89 | 44.38 | 44.46 | 3,760,240 | -0.03(-0.07%) |
Nov 12, 2010 | 44.47 | 44.65 | 44.26 | 44.49 | 4,290,391 | -0.10(-0.23%) |
Nov 11, 2010 | 44.26 | 44.64 | 44.08 | 44.60 | 4,242,018 | +0.14(+0.31%) |
Nov 10, 2010 | 44.59 | 44.75 | 44.16 | 44.46 | 7,600,906 | -0.29(-0.66%) |
Nov 09, 2010 | 45.30 | 45.33 | 44.59 | 44.75 | 7,114,294 | -0.32(-0.71%) |
Nov 08, 2010 | 45.16 | 45.16 | 44.73 | 45.07 | 5,094,227 | -0.20(-0.44%) |
Nov 05, 2010 | 44.98 | 45.38 | 44.94 | 45.27 | 5,685,668 | +0.27(+0.61%) |
Nov 04, 2010 | 44.82 | 45.18 | 44.55 | 45.00 | 6,479,566 | +0.48(+1.08%) |
Nov 03, 2010 | 44.31 | 44.57 | 43.92 | 44.52 | 4,170,033 | +0.21(+0.48%) |
Nov 02, 2010 | 44.10 | 44.47 | 44.05 | 44.31 | 4,715,763 | +0.62(+1.43%) |
Nov 01, 2010 | 43.71 | 44.13 | 43.42 | 43.68 | 4,384,765 | +0.00(+0.00%) |
Oct 29, 2010 | 43.76 | 43.81 | 43.46 | 43.68 | 6,675,733 | -0.21(-0.47%) |
Oct 28, 2010 | 44.27 | 44.37 | 43.44 | 43.89 | 8,082,510 | -0.21(-0.47%) |
Oct 27, 2010 | 44.72 | 44.83 | 43.75 | 44.10 | 8,324,735 | -0.87(-1.93%) |
Oct 25, 2010 | 45.37 | 45.40 | 44.92 | 44.97 | 6,214,835 | -0.33(-0.73%) |
Oct 22, 2010 | 45.16 | 45.38 | 44.84 | 45.30 | 4,576,884 | +0.16(+0.34%) |
Oct 21, 2010 | 45.38 | 45.41 | 44.51 | 45.14 | 9,493,589 | -0.04(-0.09%) |
Oct 20, 2010 | 44.59 | 45.34 | 44.59 | 45.18 | 7,368,693 | +0.59(+1.32%) |
Oct 19, 2010 | 44.65 | 44.82 | 43.91 | 44.59 | 6,765,057 | -0.49(-1.09%) |
Oct 18, 2010 | 45.05 | 45.25 | 44.59 | 45.09 | 6,154,719 | +0.12(+0.27%) |
Oct 15, 2010 | 45.22 | 45.35 | 44.76 | 44.96 | 8,838,964 | -0.06(-0.13%) |
Oct 14, 2010 | 44.47 | 45.02 | 44.46 | 45.02 | 7,868,190 | +0.48(+1.08%) |
Oct 13, 2010 | 44.05 | 45.05 | 43.94 | 44.54 | 12,958,031 | +0.92(+2.11%) |
Oct 12, 2010 | 43.53 | 43.76 | 42.98 | 43.62 | 4,643,075 | -0.07(-0.16%) |
Oct 11, 2010 | 43.76 | 43.85 | 43.44 | 43.69 | 4,340,470 | -0.12(-0.27%) |
Oct 08, 2010 | 43.81 | 43.95 | 43.41 | 43.81 | 6,614,931 | +0.10(+0.24%) |
Oct 07, 2010 | 44.24 | 44.29 | 43.47 | 43.70 | 5,306,720 | -0.29(-0.65%) |
Oct 06, 2010 | 44.11 | 44.21 | 43.92 | 43.99 | 5,552,489 | -0.05(-0.10%) |
Oct 05, 2010 | 43.39 | 44.29 | 43.15 | 44.03 | 31,446 | +1.14(+2.66%) |
Oct 04, 2010 | 42.98 | 43.22 | 42.45 | 42.89 | 6,075,593 | -0.21(-0.48%) |