Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 45.10 | 45.33 | 44.22 | 45.16 | 3,256 | +0.33(+0.74%) |
Dec 30, 2010 | 44.81 | 44.93 | 44.57 | 44.83 | 7,818 | -0.06(-0.13%) |
Dec 29, 2010 | 44.19 | 44.88 | 44.17 | 44.88 | 10,854 | +0.64(+1.44%) |
Dec 28, 2010 | 44.69 | 44.73 | 44.24 | 44.24 | 5,313 | -0.57(-1.27%) |
Dec 27, 2010 | 44.70 | 44.81 | 44.33 | 44.81 | 1,338 | +0.07(+0.16%) |
Dec 23, 2010 | 44.86 | 44.86 | 44.74 | 44.74 | 1,534 | -0.15(-0.33%) |
Dec 22, 2010 | 45.00 | 45.10 | 44.81 | 44.89 | 9,062 | -0.13(-0.30%) |
Dec 21, 2010 | 44.87 | 45.05 | 44.66 | 45.02 | 4,126 | +0.14(+0.32%) |
Dec 20, 2010 | 45.05 | 45.32 | 44.68 | 44.88 | 6,886 | -0.15(-0.33%) |
Dec 17, 2010 | 44.60 | 45.03 | 44.60 | 45.03 | 7,040 | +0.75(+1.70%) |
Dec 16, 2010 | 44.21 | 44.27 | 43.82 | 44.27 | 24,513 | +0.21(+0.48%) |
Dec 15, 2010 | 44.61 | 44.61 | 43.88 | 44.06 | 20,275 | -0.28(-0.62%) |
Dec 14, 2010 | 44.57 | 44.74 | 44.18 | 44.34 | 20,525 | -0.81(-1.80%) |
Dec 13, 2010 | 44.81 | 45.18 | 44.78 | 45.15 | 4,475 | +0.26(+0.58%) |
Dec 10, 2010 | 45.17 | 45.25 | 44.89 | 44.89 | 11,884 | -0.26(-0.58%) |
Dec 09, 2010 | 45.12 | 45.34 | 44.90 | 45.15 | 6,456 | +0.07(+0.15%) |
Dec 08, 2010 | 45.31 | 45.31 | 44.77 | 45.08 | 32,280 | -0.45(-0.99%) |
Dec 07, 2010 | 45.90 | 45.90 | 45.16 | 45.53 | 41,488 | -0.90(-1.93%) |
Dec 06, 2010 | 46.29 | 46.43 | 46.15 | 46.43 | 3,384 | +0.50(+1.09%) |
Dec 03, 2010 | 46.57 | 46.57 | 45.86 | 45.93 | 3,855 | -0.28(-0.62%) |
Dec 02, 2010 | 46.39 | 46.45 | 46.21 | 46.22 | 14,125 | -0.13(-0.29%) |
Dec 01, 2010 | 46.69 | 46.69 | 46.22 | 46.35 | 64,971 | -0.71(-1.51%) |
Nov 30, 2010 | 47.30 | 47.46 | 47.06 | 47.06 | 27,077 | -0.05(-0.10%) |
Nov 29, 2010 | 46.96 | 47.13 | 46.90 | 47.11 | 5,227 | +0.42(+0.89%) |
Nov 26, 2010 | 46.57 | 46.69 | 46.57 | 46.69 | 3,283 | +0.34(+0.73%) |
Nov 24, 2010 | 46.76 | 46.35 | 46.35 | 46.35 | 7,751 | -0.70(-1.48%) |
Nov 23, 2010 | 47.05 | 47.16 | 47.01 | 47.05 | 10,201 | +0.25(+0.54%) |
Nov 22, 2010 | 46.90 | 46.96 | 46.79 | 46.79 | 4,583 | +0.22(+0.48%) |
Nov 19, 2010 | 46.45 | 46.57 | 46.35 | 46.57 | 7,356 | +0.28(+0.61%) |
Nov 18, 2010 | 46.23 | 46.36 | 46.04 | 46.28 | 7,619 | -0.17(-0.37%) |
Nov 17, 2010 | 46.37 | 46.78 | 46.37 | 46.45 | 9,689 | -0.03(-0.06%) |
Nov 16, 2010 | 46.06 | 46.53 | 45.84 | 46.48 | 18,476 | +0.82(+1.79%) |
Nov 15, 2010 | 46.39 | 46.39 | 45.67 | 45.67 | 11,511 | -0.82(-1.77%) |
Nov 12, 2010 | 46.82 | 46.98 | 46.49 | 46.49 | 13,016 | -0.37(-0.78%) |
Nov 11, 2010 | 46.87 | 46.99 | 46.75 | 46.86 | 3,368 | +0.11(+0.24%) |
Nov 10, 2010 | 46.77 | 46.94 | 46.48 | 46.75 | 37,396 | -0.09(-0.20%) |
Nov 09, 2010 | 47.68 | 47.68 | 46.75 | 46.84 | 14,275 | -0.84(-1.76%) |
Nov 08, 2010 | 47.67 | 47.87 | 47.47 | 47.68 | 10,522 | +0.05(+0.11%) |
Nov 05, 2010 | 47.59 | 47.71 | 47.52 | 47.63 | 11,436 | -0.37(-0.77%) |
Nov 04, 2010 | 47.98 | 48.21 | 47.86 | 48.00 | 8,378 | +0.36(+0.75%) |
Nov 03, 2010 | 48.58 | 49.36 | 47.34 | 47.64 | 20,175 | -0.82(-1.69%) |
Nov 02, 2010 | 48.23 | 48.46 | 48.23 | 48.46 | 4,325 | +0.52(+1.08%) |
Nov 01, 2010 | 48.31 | 48.31 | 47.79 | 47.94 | 21,746 | -0.10(-0.22%) |
Oct 29, 2010 | 47.80 | 48.08 | 47.80 | 48.04 | 7,874 | +0.25(+0.53%) |
Oct 28, 2010 | 47.89 | 47.95 | 47.76 | 47.79 | 14,100 | +0.06(+0.12%) |
Oct 27, 2010 | 47.90 | 48.04 | 47.70 | 47.73 | 4,924 | -1.00(-2.06%) |
Oct 25, 2010 | 48.90 | 48.90 | 48.63 | 48.73 | 14,803 | +0.31(+0.64%) |
Oct 22, 2010 | 48.16 | 48.58 | 48.16 | 48.42 | 8,348 | -0.02(-0.04%) |
Oct 21, 2010 | 48.61 | 48.61 | 48.39 | 48.44 | 21,586 | -0.33(-0.68%) |
Oct 20, 2010 | 48.63 | 48.87 | 48.62 | 48.77 | 1,424 | +0.12(+0.24%) |
Oct 19, 2010 | 48.53 | 48.73 | 48.52 | 48.65 | 4,030 | +0.19(+0.40%) |
Oct 18, 2010 | 48.57 | 48.58 | 48.38 | 48.46 | 6,494 | +0.21(+0.43%) |
Oct 15, 2010 | 48.25 | 48.40 | 47.95 | 48.25 | 28,714 | -0.51(-1.04%) |
Oct 14, 2010 | 49.23 | 49.41 | 48.69 | 48.76 | 8,354 | -0.36(-0.73%) |
Oct 13, 2010 | 48.98 | 49.12 | 48.81 | 49.12 | 8,010 | -0.25(-0.51%) |
Oct 12, 2010 | 49.60 | 49.74 | 49.36 | 49.37 | 18,451 | -0.12(-0.24%) |
Oct 11, 2010 | 50.04 | 50.04 | 49.48 | 49.49 | 17,761 | -0.12(-0.24%) |
Oct 08, 2010 | 49.81 | 50.04 | 49.61 | 49.61 | 3,241 | -0.17(-0.35%) |
Oct 07, 2010 | 49.92 | 49.92 | 49.71 | 49.78 | 4,274 | -0.19(-0.39%) |
Oct 06, 2010 | 49.77 | 50.14 | 49.77 | 49.98 | 14,145 | +0.38(+0.77%) |
Oct 05, 2010 | 49.73 | 49.73 | 49.44 | 49.59 | 8,115 | -0.05(-0.10%) |
Oct 04, 2010 | 49.52 | 49.68 | 49.49 | 49.64 | 6,370 | +0.07(+0.13%) |