Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 47.63 | 47.91 | 47.49 | 47.68 | 1,785,486 | -0.09(-0.19%) |
Dec 30, 2010 | 47.66 | 47.97 | 47.49 | 47.77 | 1,376,412 | +0.07(+0.14%) |
Dec 29, 2010 | 47.71 | 47.88 | 47.49 | 47.70 | 1,742,694 | -0.01(-0.02%) |
Dec 28, 2010 | 47.60 | 47.74 | 47.44 | 47.71 | 1,155,628 | +0.18(+0.37%) |
Dec 27, 2010 | 47.33 | 47.64 | 47.33 | 47.53 | 975,455 | -0.05(-0.11%) |
Dec 23, 2010 | 47.43 | 47.71 | 47.43 | 47.59 | 1,341,937 | -0.01(-0.02%) |
Dec 22, 2010 | 47.27 | 47.70 | 47.27 | 47.60 | 1,752,290 | +0.26(+0.55%) |
Dec 21, 2010 | 46.77 | 47.51 | 46.58 | 47.34 | 4,748,078 | +0.64(+1.38%) |
Dec 20, 2010 | 47.11 | 47.18 | 46.18 | 46.69 | 3,952,516 | -0.07(-0.15%) |
Dec 17, 2010 | 47.09 | 47.17 | 46.71 | 46.76 | 3,425,378 | -0.34(-0.72%) |
Dec 16, 2010 | 46.69 | 47.10 | 46.52 | 47.10 | 2,914,486 | +0.54(+1.17%) |
Dec 15, 2010 | 46.29 | 46.99 | 46.26 | 46.55 | 3,072,428 | +0.08(+0.16%) |
Dec 14, 2010 | 46.55 | 47.10 | 46.43 | 46.48 | 2,550,807 | +0.05(+0.10%) |
Dec 13, 2010 | 46.10 | 46.91 | 46.09 | 46.43 | 3,530,369 | +0.51(+1.11%) |
Dec 10, 2010 | 45.46 | 46.00 | 45.41 | 45.92 | 3,015,995 | +0.59(+1.31%) |
Dec 09, 2010 | 45.39 | 45.46 | 44.99 | 45.33 | 2,626,150 | +0.08(+0.17%) |
Dec 08, 2010 | 45.09 | 45.37 | 44.97 | 45.25 | 2,653,410 | +0.12(+0.27%) |
Dec 07, 2010 | 45.39 | 45.48 | 45.03 | 45.13 | 2,846,936 | +0.14(+0.30%) |
Dec 06, 2010 | 45.17 | 45.26 | 44.96 | 44.99 | 2,109,133 | -0.28(-0.62%) |
Dec 03, 2010 | 45.47 | 45.56 | 45.04 | 45.27 | 1,982,974 | -0.31(-0.69%) |
Dec 02, 2010 | 45.37 | 45.84 | 45.31 | 45.59 | 2,802,690 | +0.27(+0.61%) |
Dec 01, 2010 | 45.18 | 45.42 | 44.87 | 45.31 | 2,005,111 | +0.73(+1.64%) |
Nov 30, 2010 | 44.89 | 45.16 | 44.51 | 44.58 | 3,481,215 | -0.57(-1.27%) |
Nov 29, 2010 | 44.56 | 45.25 | 44.46 | 45.15 | 1,827,365 | +0.27(+0.61%) |
Nov 26, 2010 | 44.96 | 45.18 | 44.87 | 44.88 | 707,589 | -0.59(-1.29%) |
Nov 24, 2010 | 45.01 | 45.46 | 45.46 | 45.46 | 1,537,607 | +0.69(+1.55%) |
Nov 23, 2010 | 45.14 | 45.46 | 44.73 | 44.77 | 3,280,945 | -1.04(-2.28%) |
Nov 22, 2010 | 45.71 | 45.88 | 45.52 | 45.81 | 1,568,557 | -0.24(-0.51%) |
Nov 19, 2010 | 45.84 | 46.11 | 45.58 | 46.05 | 2,400,342 | +0.14(+0.30%) |
Nov 18, 2010 | 45.37 | 46.04 | 45.21 | 45.91 | 2,348,660 | +0.98(+2.17%) |
Nov 17, 2010 | 44.82 | 45.10 | 44.68 | 44.94 | 1,983,638 | +0.08(+0.17%) |
Nov 16, 2010 | 45.59 | 45.71 | 44.76 | 44.86 | 2,789,418 | -0.90(-1.96%) |
Nov 15, 2010 | 45.69 | 46.20 | 45.65 | 45.76 | 1,533,158 | +0.21(+0.45%) |
Nov 12, 2010 | 45.71 | 45.97 | 45.55 | 45.56 | 1,803,700 | -0.27(-0.60%) |
Nov 11, 2010 | 46.30 | 46.34 | 45.80 | 45.83 | 2,636,284 | -0.70(-1.51%) |
Nov 10, 2010 | 45.84 | 46.55 | 45.81 | 46.53 | 2,844,330 | +0.64(+1.39%) |
Nov 09, 2010 | 46.55 | 46.62 | 45.73 | 45.89 | 2,760,059 | -1.04(-2.22%) |
Nov 08, 2010 | 47.03 | 47.06 | 46.36 | 46.93 | 1,578,323 | -0.21(-0.44%) |
Nov 05, 2010 | 47.29 | 47.60 | 46.86 | 47.14 | 2,069,621 | -0.29(-0.61%) |
Nov 04, 2010 | 46.60 | 47.54 | 46.47 | 47.43 | 2,639,596 | +1.31(+2.84%) |
Nov 03, 2010 | 46.23 | 46.40 | 45.65 | 46.12 | 2,146,905 | -0.02(-0.05%) |
Nov 02, 2010 | 46.18 | 46.45 | 46.07 | 46.14 | 1,820,149 | +0.21(+0.45%) |
Nov 01, 2010 | 45.56 | 46.42 | 45.46 | 45.94 | 1,868,897 | +0.67(+1.48%) |
Oct 29, 2010 | 45.58 | 45.58 | 45.14 | 45.27 | 1,825,489 | -0.21(-0.45%) |
Oct 28, 2010 | 46.47 | 46.58 | 45.15 | 45.47 | 2,686,872 | -0.58(-1.26%) |
Oct 27, 2010 | 46.27 | 46.40 | 45.62 | 46.05 | 3,027,605 | -0.21(-0.44%) |
Oct 25, 2010 | 46.26 | 46.54 | 46.14 | 46.26 | 2,211,741 | +0.26(+0.56%) |
Oct 22, 2010 | 46.19 | 46.47 | 45.90 | 46.00 | 1,815,010 | -0.04(-0.08%) |
Oct 21, 2010 | 46.32 | 46.46 | 45.85 | 46.04 | 2,488,580 | -0.11(-0.23%) |
Oct 20, 2010 | 45.40 | 46.35 | 45.31 | 46.14 | 2,671,953 | +0.88(+1.95%) |
Oct 19, 2010 | 45.68 | 46.17 | 45.09 | 45.26 | 2,476,348 | -0.75(-1.64%) |
Oct 18, 2010 | 45.62 | 46.01 | 45.38 | 46.01 | 1,830,306 | +0.56(+1.22%) |
Oct 15, 2010 | 45.68 | 45.74 | 45.39 | 45.46 | 2,151,660 | -0.05(-0.12%) |
Oct 14, 2010 | 45.43 | 45.84 | 45.31 | 45.51 | 2,726,051 | +0.04(+0.08%) |
Oct 13, 2010 | 45.52 | 45.71 | 45.39 | 45.47 | 2,435,168 | +0.00(+0.00%) |
Oct 12, 2010 | 44.83 | 45.52 | 44.69 | 45.47 | 2,028,343 | +0.39(+0.86%) |
Oct 11, 2010 | 44.85 | 45.21 | 44.78 | 45.08 | 966,619 | +0.21(+0.46%) |
Oct 08, 2010 | 44.88 | 45.04 | 44.66 | 44.88 | 1,923,242 | -0.08(-0.17%) |
Oct 07, 2010 | 45.17 | 45.32 | 44.71 | 44.95 | 1,668,869 | -0.07(-0.15%) |
Oct 06, 2010 | 45.17 | 45.30 | 44.89 | 45.02 | 1,692,990 | -0.30(-0.67%) |
Oct 05, 2010 | 44.46 | 45.38 | 43.99 | 45.33 | 2,958,136 | +1.07(+2.41%) |
Oct 04, 2010 | 44.25 | 44.54 | 43.99 | 44.26 | 1,621,124 | -0.07(-0.15%) |