Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 46.84 | 47.03 | 46.77 | 46.98 | 49,698 | +0.07(+0.16%) |
Dec 30, 2010 | 47.08 | 47.08 | 46.81 | 46.90 | 59,052 | -0.14(-0.29%) |
Dec 29, 2010 | 47.21 | 47.25 | 47.04 | 47.04 | 49,454 | -0.13(-0.28%) |
Dec 28, 2010 | 47.19 | 47.33 | 47.08 | 47.17 | 58,030 | +0.04(+0.09%) |
Dec 27, 2010 | 46.47 | 47.16 | 46.46 | 47.13 | 62,557 | +0.46(+0.98%) |
Dec 23, 2010 | 46.93 | 46.94 | 46.50 | 46.68 | 245,033 | -0.38(-0.81%) |
Dec 22, 2010 | 46.49 | 47.14 | 46.49 | 47.06 | 139,376 | +0.73(+1.58%) |
Dec 21, 2010 | 45.70 | 46.38 | 45.70 | 46.33 | 78,491 | +0.79(+1.74%) |
Dec 20, 2010 | 45.54 | 45.70 | 45.40 | 45.53 | 2,067,665 | +0.10(+0.22%) |
Dec 17, 2010 | 45.35 | 45.56 | 45.16 | 45.44 | 91,850 | +0.11(+0.25%) |
Dec 16, 2010 | 45.67 | 45.97 | 45.18 | 45.32 | 204,157 | -0.20(-0.43%) |
Dec 15, 2010 | 45.83 | 46.15 | 45.46 | 45.52 | 169,568 | -0.44(-0.96%) |
Dec 14, 2010 | 46.43 | 46.55 | 45.80 | 45.96 | 370,628 | -0.46(-1.00%) |
Dec 13, 2010 | 46.77 | 46.81 | 46.33 | 46.42 | 106,967 | -0.06(-0.12%) |
Dec 10, 2010 | 46.10 | 46.52 | 45.96 | 46.48 | 207,488 | +0.46(+0.99%) |
Dec 09, 2010 | 45.58 | 46.10 | 45.45 | 46.02 | 132,806 | +0.77(+1.69%) |
Dec 08, 2010 | 44.41 | 45.28 | 44.39 | 45.26 | 101,739 | +1.01(+2.28%) |
Dec 07, 2010 | 44.95 | 45.01 | 44.25 | 44.25 | 119,999 | -0.11(-0.26%) |
Dec 06, 2010 | 44.19 | 44.49 | 44.15 | 44.36 | 123,786 | -0.04(-0.09%) |
Dec 03, 2010 | 43.83 | 44.48 | 43.67 | 44.40 | 122,167 | +0.22(+0.50%) |
Dec 02, 2010 | 43.05 | 44.19 | 43.05 | 44.18 | 94,329 | +1.28(+2.98%) |
Dec 01, 2010 | 42.54 | 42.93 | 42.50 | 42.90 | 120,051 | +0.98(+2.33%) |
Nov 30, 2010 | 41.97 | 42.23 | 41.87 | 41.92 | 160,873 | -0.40(-0.94%) |
Nov 29, 2010 | 41.83 | 42.41 | 41.72 | 42.32 | 105,176 | +0.32(+0.76%) |
Nov 26, 2010 | 42.10 | 42.31 | 42.01 | 42.01 | 35,389 | -0.48(-1.13%) |
Nov 24, 2010 | 42.18 | 42.49 | 42.49 | 42.49 | 54,801 | +0.64(+1.54%) |
Nov 23, 2010 | 42.06 | 42.23 | 41.80 | 41.84 | 145,724 | -0.66(-1.55%) |
Nov 22, 2010 | 43.03 | 43.03 | 42.28 | 42.50 | 154,725 | -0.77(-1.79%) |
Nov 19, 2010 | 43.16 | 43.29 | 42.90 | 43.28 | 67,886 | -0.04(-0.09%) |
Nov 18, 2010 | 43.27 | 43.64 | 43.16 | 43.32 | 91,366 | +0.59(+1.37%) |
Nov 17, 2010 | 43.07 | 43.12 | 42.62 | 42.73 | 100,999 | -0.37(-0.87%) |
Nov 16, 2010 | 43.41 | 43.47 | 42.75 | 43.11 | 133,303 | -0.72(-1.64%) |
Nov 15, 2010 | 43.90 | 44.35 | 43.80 | 43.82 | 189,524 | +0.26(+0.60%) |
Nov 12, 2010 | 44.11 | 44.23 | 43.45 | 43.56 | 155,332 | -0.86(-1.93%) |
Nov 11, 2010 | 44.30 | 44.60 | 44.16 | 44.42 | 430,093 | -0.32(-0.71%) |
Nov 10, 2010 | 44.14 | 44.74 | 43.83 | 44.74 | 98,837 | +0.57(+1.29%) |
Nov 09, 2010 | 45.14 | 45.14 | 43.99 | 44.17 | 78,398 | -0.79(-1.76%) |
Nov 08, 2010 | 45.27 | 45.27 | 44.56 | 44.96 | 104,746 | -0.32(-0.70%) |
Nov 05, 2010 | 44.11 | 45.61 | 44.11 | 45.27 | 203,410 | +1.19(+2.70%) |
Nov 04, 2010 | 42.91 | 44.11 | 42.91 | 44.08 | 211,518 | +1.56(+3.66%) |
Nov 03, 2010 | 42.00 | 42.54 | 41.88 | 42.53 | 159,535 | +0.47(+1.12%) |
Nov 02, 2010 | 42.28 | 42.28 | 41.95 | 42.06 | 53,503 | +0.10(+0.23%) |
Nov 01, 2010 | 42.26 | 42.34 | 41.57 | 41.96 | 106,167 | -0.16(-0.39%) |
Oct 29, 2010 | 42.03 | 42.19 | 41.97 | 42.12 | 146,820 | +0.04(+0.10%) |
Oct 28, 2010 | 42.32 | 42.32 | 41.88 | 42.08 | 96,087 | -0.01(-0.02%) |
Oct 27, 2010 | 41.68 | 42.13 | 41.67 | 42.09 | 130,371 | +0.38(+0.92%) |
Oct 25, 2010 | 42.28 | 42.33 | 41.62 | 41.70 | 205,053 | -0.24(-0.58%) |
Oct 22, 2010 | 41.97 | 42.17 | 41.82 | 41.95 | 147,047 | +0.03(+0.08%) |
Oct 21, 2010 | 42.28 | 42.49 | 41.70 | 41.92 | 288,852 | -0.16(-0.39%) |
Oct 20, 2010 | 41.72 | 42.23 | 41.27 | 42.08 | 128,177 | +0.35(+0.84%) |
Oct 19, 2010 | 41.85 | 42.63 | 41.57 | 41.73 | 170,467 | -0.37(-0.89%) |
Oct 18, 2010 | 41.06 | 42.23 | 41.06 | 42.10 | 200,927 | +0.99(+2.42%) |
Oct 15, 2010 | 42.21 | 42.21 | 40.83 | 41.11 | 199,344 | -0.94(-2.23%) |
Oct 14, 2010 | 42.64 | 42.64 | 41.64 | 42.05 | 194,656 | -0.93(-2.16%) |
Oct 13, 2010 | 43.25 | 43.45 | 42.89 | 42.98 | 123,177 | +0.00(+0.00%) |
Oct 12, 2010 | 42.35 | 43.02 | 42.18 | 42.98 | 59,603 | +0.57(+1.35%) |
Oct 11, 2010 | 42.50 | 42.59 | 42.30 | 42.41 | 42,765 | -0.03(-0.08%) |
Oct 08, 2010 | 42.44 | 42.64 | 42.28 | 42.44 | 111,798 | +0.02(+0.06%) |
Oct 07, 2010 | 42.89 | 43.00 | 42.23 | 42.41 | 164,336 | -0.24(-0.55%) |
Oct 06, 2010 | 42.63 | 42.92 | 42.54 | 42.65 | 180,163 | -0.07(-0.15%) |
Oct 05, 2010 | 42.07 | 42.84 | 41.79 | 42.72 | 244,110 | +1.06(+2.54%) |
Oct 04, 2010 | 41.93 | 42.29 | 41.53 | 41.66 | 150,827 | -0.35(-0.83%) |