Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 47.62 | 47.90 | 47.48 | 47.67 | 1,785,928 | -0.09(-0.19%) |
Dec 30, 2010 | 47.65 | 47.96 | 47.48 | 47.76 | 1,376,753 | +0.07(+0.14%) |
Dec 29, 2010 | 47.70 | 47.87 | 47.48 | 47.69 | 1,743,126 | -0.01(-0.02%) |
Dec 28, 2010 | 47.58 | 47.73 | 47.43 | 47.70 | 1,155,914 | +0.18(+0.37%) |
Dec 27, 2010 | 47.32 | 47.63 | 47.32 | 47.52 | 975,697 | -0.05(-0.11%) |
Dec 23, 2010 | 47.42 | 47.70 | 47.42 | 47.58 | 1,342,270 | -0.01(-0.02%) |
Dec 22, 2010 | 47.25 | 47.69 | 47.25 | 47.58 | 1,752,724 | +0.26(+0.55%) |
Dec 21, 2010 | 46.76 | 47.50 | 46.57 | 47.32 | 4,749,255 | +0.64(+1.38%) |
Dec 20, 2010 | 47.09 | 47.17 | 46.17 | 46.68 | 3,953,495 | -0.07(-0.15%) |
Dec 17, 2010 | 47.08 | 47.16 | 46.70 | 46.75 | 3,426,227 | -0.34(-0.72%) |
Dec 16, 2010 | 46.68 | 47.09 | 46.51 | 47.09 | 2,915,208 | +0.54(+1.17%) |
Dec 15, 2010 | 46.28 | 46.98 | 46.25 | 46.54 | 3,073,190 | +0.08(+0.16%) |
Dec 14, 2010 | 46.54 | 47.09 | 46.42 | 46.47 | 2,551,439 | +0.05(+0.10%) |
Dec 13, 2010 | 46.09 | 46.90 | 46.08 | 46.42 | 3,531,245 | +0.51(+1.11%) |
Dec 10, 2010 | 45.45 | 45.99 | 45.40 | 45.91 | 3,016,742 | +0.59(+1.31%) |
Dec 09, 2010 | 45.38 | 45.45 | 44.98 | 45.32 | 2,626,801 | +0.08(+0.17%) |
Dec 08, 2010 | 45.08 | 45.36 | 44.96 | 45.24 | 2,654,068 | +0.12(+0.27%) |
Dec 07, 2010 | 45.38 | 45.47 | 45.02 | 45.12 | 2,847,642 | +0.14(+0.30%) |
Dec 06, 2010 | 45.16 | 45.25 | 44.95 | 44.98 | 2,109,656 | -0.28(-0.62%) |
Dec 03, 2010 | 45.46 | 45.55 | 45.03 | 45.26 | 1,983,465 | -0.31(-0.69%) |
Dec 02, 2010 | 45.35 | 45.83 | 45.30 | 45.57 | 2,803,384 | +0.27(+0.61%) |
Dec 01, 2010 | 45.17 | 45.41 | 44.86 | 45.30 | 2,005,608 | +0.73(+1.64%) |
Nov 30, 2010 | 44.88 | 45.15 | 44.50 | 44.57 | 3,482,078 | -0.57(-1.27%) |
Nov 29, 2010 | 44.55 | 45.24 | 44.45 | 45.14 | 1,827,818 | +0.27(+0.61%) |
Nov 26, 2010 | 44.95 | 45.17 | 44.86 | 44.87 | 707,764 | -0.59(-1.29%) |
Nov 24, 2010 | 45.00 | 45.45 | 45.45 | 45.45 | 1,537,988 | +0.69(+1.55%) |
Nov 23, 2010 | 45.13 | 45.45 | 44.72 | 44.76 | 3,281,758 | -1.04(-2.28%) |
Nov 22, 2010 | 45.70 | 45.87 | 45.51 | 45.80 | 1,568,946 | -0.24(-0.51%) |
Nov 19, 2010 | 45.83 | 46.10 | 45.57 | 46.04 | 2,400,937 | +0.14(+0.30%) |
Nov 18, 2010 | 45.35 | 46.02 | 45.19 | 45.90 | 2,349,242 | +0.97(+2.17%) |
Nov 17, 2010 | 44.81 | 45.09 | 44.67 | 44.93 | 1,984,130 | +0.08(+0.17%) |
Nov 16, 2010 | 45.57 | 45.70 | 44.75 | 44.85 | 2,790,110 | -0.90(-1.96%) |
Nov 15, 2010 | 45.68 | 46.19 | 45.64 | 45.75 | 1,533,538 | +0.21(+0.45%) |
Nov 12, 2010 | 45.70 | 45.96 | 45.54 | 45.54 | 1,804,147 | -0.27(-0.60%) |
Nov 11, 2010 | 46.29 | 46.33 | 45.79 | 45.82 | 2,636,937 | -0.70(-1.51%) |
Nov 10, 2010 | 45.83 | 46.53 | 45.80 | 46.52 | 2,845,036 | +0.64(+1.39%) |
Nov 09, 2010 | 46.53 | 46.61 | 45.72 | 45.88 | 2,760,743 | -1.04(-2.22%) |
Nov 08, 2010 | 47.01 | 47.05 | 46.34 | 46.92 | 1,578,715 | -0.21(-0.44%) |
Nov 05, 2010 | 47.28 | 47.59 | 46.85 | 47.13 | 2,070,134 | -0.29(-0.61%) |
Nov 04, 2010 | 46.59 | 47.53 | 46.46 | 47.42 | 2,640,250 | +1.31(+2.84%) |
Nov 03, 2010 | 46.21 | 46.39 | 45.64 | 46.11 | 2,147,437 | -0.02(-0.05%) |
Nov 02, 2010 | 46.17 | 46.44 | 46.05 | 46.13 | 1,820,600 | +0.21(+0.45%) |
Nov 01, 2010 | 45.55 | 46.41 | 45.45 | 45.93 | 1,869,360 | +0.67(+1.48%) |
Oct 29, 2010 | 45.57 | 45.57 | 45.13 | 45.26 | 1,825,942 | -0.21(-0.45%) |
Oct 28, 2010 | 46.46 | 46.57 | 45.14 | 45.46 | 2,687,538 | -0.58(-1.26%) |
Oct 27, 2010 | 46.26 | 46.39 | 45.61 | 46.04 | 3,028,356 | -0.21(-0.44%) |
Oct 25, 2010 | 46.25 | 46.53 | 46.13 | 46.25 | 2,212,289 | +0.26(+0.56%) |
Oct 22, 2010 | 46.18 | 46.46 | 45.89 | 45.99 | 1,815,460 | -0.04(-0.08%) |
Oct 21, 2010 | 46.31 | 46.45 | 45.83 | 46.02 | 2,489,197 | -0.11(-0.23%) |
Oct 20, 2010 | 45.38 | 46.34 | 45.30 | 46.13 | 2,672,616 | +0.88(+1.95%) |
Oct 19, 2010 | 45.67 | 46.15 | 45.08 | 45.25 | 2,476,962 | -0.75(-1.64%) |
Oct 18, 2010 | 45.61 | 46.00 | 45.37 | 46.00 | 1,830,760 | +0.56(+1.22%) |
Oct 15, 2010 | 45.67 | 45.73 | 45.38 | 45.45 | 2,152,193 | -0.05(-0.12%) |
Oct 14, 2010 | 45.41 | 45.83 | 45.30 | 45.50 | 2,726,727 | +0.04(+0.08%) |
Oct 13, 2010 | 45.51 | 45.70 | 45.38 | 45.46 | 2,435,772 | +0.00(+0.00%) |
Oct 12, 2010 | 44.82 | 45.51 | 44.68 | 45.46 | 2,028,845 | +0.39(+0.86%) |
Oct 11, 2010 | 44.84 | 45.20 | 44.77 | 45.07 | 966,858 | +0.21(+0.46%) |
Oct 08, 2010 | 44.87 | 45.03 | 44.65 | 44.87 | 1,923,718 | -0.08(-0.17%) |
Oct 07, 2010 | 45.16 | 45.31 | 44.70 | 44.94 | 1,669,283 | -0.07(-0.15%) |
Oct 06, 2010 | 45.16 | 45.29 | 44.88 | 45.01 | 1,693,409 | -0.30(-0.67%) |
Oct 05, 2010 | 44.45 | 45.37 | 43.98 | 45.32 | 2,958,869 | +1.07(+2.41%) |
Oct 04, 2010 | 44.23 | 44.53 | 43.98 | 44.25 | 1,621,526 | -0.07(-0.15%) |