Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 47.16 | 48.32 | 47.16 | 47.98 | 20,751 | +1.19(+2.55%) |
Dec 30, 2010 | 46.88 | 46.88 | 46.30 | 46.78 | 31,793 | +0.06(+0.14%) |
Dec 29, 2010 | 45.41 | 47.18 | 45.41 | 46.72 | 49,575 | +0.71(+1.55%) |
Dec 28, 2010 | 46.99 | 46.99 | 45.75 | 46.01 | 38,408 | -0.99(-2.11%) |
Dec 27, 2010 | 46.25 | 47.37 | 46.15 | 47.00 | 24,343 | +0.34(+0.72%) |
Dec 23, 2010 | 46.61 | 46.75 | 46.18 | 46.66 | 19,046 | -0.03(-0.06%) |
Dec 22, 2010 | 46.98 | 47.02 | 46.61 | 46.69 | 35,754 | -0.15(-0.31%) |
Dec 21, 2010 | 46.72 | 46.85 | 46.00 | 46.84 | 26,020 | +0.18(+0.39%) |
Dec 20, 2010 | 47.26 | 47.36 | 46.32 | 46.65 | 21,317 | -0.31(-0.66%) |
Dec 17, 2010 | 45.35 | 47.06 | 45.35 | 46.96 | 107,003 | +1.95(+4.32%) |
Dec 16, 2010 | 46.09 | 46.09 | 44.72 | 45.02 | 32,011 | +0.02(+0.05%) |
Dec 15, 2010 | 45.64 | 45.98 | 44.50 | 45.00 | 50,351 | -0.64(-1.41%) |
Dec 14, 2010 | 46.17 | 46.33 | 45.27 | 45.64 | 41,972 | -1.33(-2.83%) |
Dec 13, 2010 | 46.53 | 47.42 | 46.39 | 46.97 | 21,411 | +0.05(+0.11%) |
Dec 10, 2010 | 46.74 | 47.15 | 46.61 | 46.92 | 10,936 | -0.03(-0.06%) |
Dec 09, 2010 | 47.31 | 47.44 | 46.15 | 46.94 | 48,189 | +0.23(+0.49%) |
Dec 08, 2010 | 47.13 | 47.53 | 45.88 | 46.72 | 52,142 | -0.42(-0.88%) |
Dec 07, 2010 | 47.25 | 47.57 | 46.35 | 47.13 | 66,197 | -1.25(-2.58%) |
Dec 06, 2010 | 47.91 | 48.38 | 47.78 | 48.38 | 21,029 | +0.66(+1.39%) |
Dec 03, 2010 | 48.80 | 48.80 | 47.63 | 47.72 | 28,308 | -0.57(-1.19%) |
Dec 02, 2010 | 48.28 | 49.06 | 48.17 | 48.29 | 32,064 | -0.37(-0.77%) |
Dec 01, 2010 | 49.13 | 49.47 | 48.63 | 48.67 | 29,780 | -1.39(-2.77%) |
Nov 30, 2010 | 50.82 | 50.91 | 50.03 | 50.05 | 43,234 | +0.47(+0.94%) |
Nov 29, 2010 | 49.39 | 49.72 | 49.11 | 49.59 | 69,773 | +0.83(+1.71%) |
Nov 26, 2010 | 48.47 | 48.94 | 48.47 | 48.75 | 13,991 | +1.10(+2.31%) |
Nov 24, 2010 | 48.63 | 47.65 | 47.65 | 47.65 | 160,816 | -1.33(-2.72%) |
Nov 23, 2010 | 49.11 | 49.33 | 48.98 | 48.99 | 108,178 | +0.53(+1.09%) |
Nov 22, 2010 | 48.90 | 49.17 | 48.31 | 48.46 | 93,495 | +0.32(+0.66%) |
Nov 19, 2010 | 48.09 | 48.34 | 47.84 | 48.14 | 30,057 | +0.68(+1.42%) |
Nov 18, 2010 | 47.33 | 47.66 | 46.97 | 47.47 | 18,482 | +0.20(+0.43%) |
Nov 17, 2010 | 47.50 | 48.15 | 47.23 | 47.26 | 56,743 | -0.26(-0.54%) |
Nov 16, 2010 | 46.61 | 47.81 | 45.99 | 47.52 | 160,022 | +1.70(+3.71%) |
Nov 15, 2010 | 46.87 | 47.09 | 45.71 | 45.82 | 47,286 | -1.41(-3.00%) |
Nov 12, 2010 | 47.10 | 47.73 | 47.10 | 47.24 | 73,321 | -0.01(-0.01%) |
Nov 11, 2010 | 47.29 | 47.35 | 46.95 | 47.24 | 44,000 | +0.34(+0.72%) |
Nov 10, 2010 | 47.48 | 47.52 | 46.39 | 46.90 | 47,903 | -0.27(-0.57%) |
Nov 09, 2010 | 48.78 | 49.23 | 47.08 | 47.17 | 111,014 | -1.78(-3.63%) |
Nov 08, 2010 | 49.16 | 49.48 | 48.61 | 48.95 | 56,868 | +0.17(+0.35%) |
Nov 05, 2010 | 49.22 | 49.52 | 48.78 | 48.78 | 68,965 | -1.21(-2.42%) |
Nov 04, 2010 | 49.67 | 50.22 | 49.67 | 49.98 | 66,963 | +0.14(+0.29%) |
Nov 03, 2010 | 52.49 | 52.98 | 49.55 | 49.84 | 39,630 | -1.98(-3.82%) |
Nov 02, 2010 | 51.37 | 51.91 | 51.34 | 51.82 | 59,881 | +1.06(+2.08%) |
Nov 01, 2010 | 51.81 | 51.81 | 50.59 | 50.77 | 27,757 | -0.24(-0.47%) |
Oct 29, 2010 | 50.50 | 51.07 | 50.42 | 51.01 | 13,557 | +0.63(+1.26%) |
Oct 28, 2010 | 50.37 | 50.72 | 50.06 | 50.37 | 36,262 | +0.14(+0.27%) |
Oct 27, 2010 | 50.50 | 50.95 | 50.24 | 50.24 | 35,107 | -1.96(-3.76%) |
Oct 25, 2010 | 52.49 | 52.83 | 52.20 | 52.20 | 22,793 | +0.40(+0.77%) |
Oct 22, 2010 | 51.30 | 51.98 | 50.93 | 51.80 | 26,411 | +0.07(+0.13%) |
Oct 21, 2010 | 52.42 | 52.42 | 51.40 | 51.73 | 76,271 | -0.64(-1.22%) |
Oct 20, 2010 | 51.77 | 52.46 | 51.77 | 52.37 | 18,726 | +0.36(+0.69%) |
Oct 19, 2010 | 51.34 | 52.41 | 50.99 | 52.01 | 24,607 | +0.55(+1.07%) |
Oct 18, 2010 | 51.70 | 51.91 | 51.38 | 51.46 | 81,007 | +0.38(+0.74%) |
Oct 15, 2010 | 51.40 | 51.52 | 50.64 | 51.08 | 77,312 | -1.26(-2.41%) |
Oct 14, 2010 | 53.57 | 53.90 | 51.94 | 52.34 | 67,549 | -0.99(-1.85%) |
Oct 13, 2010 | 52.89 | 53.41 | 52.59 | 53.33 | 107,179 | -0.35(-0.66%) |
Oct 12, 2010 | 54.42 | 55.05 | 53.68 | 53.68 | 31,179 | -0.63(-1.17%) |
Oct 11, 2010 | 54.42 | 54.71 | 54.02 | 54.31 | 68,155 | -0.42(-0.77%) |
Oct 08, 2010 | 54.74 | 55.83 | 54.63 | 54.74 | 54,475 | -0.72(-1.30%) |
Oct 07, 2010 | 55.80 | 55.80 | 55.34 | 55.46 | 21,033 | -0.74(-1.32%) |
Oct 06, 2010 | 54.99 | 56.48 | 54.99 | 56.20 | 49,497 | +1.22(+2.22%) |
Oct 05, 2010 | 55.64 | 55.64 | 54.86 | 54.98 | 27,459 | -0.75(-1.34%) |
Oct 04, 2010 | 55.63 | 55.79 | 55.30 | 55.72 | 29,121 | +0.06(+0.11%) |