Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 45.58 | 46.26 | 44.96 | 45.03 | 1,300,294 | -0.65(-1.41%) |
Dec 30, 2010 | 45.67 | 46.08 | 45.60 | 45.67 | 715,390 | +0.07(+0.16%) |
Dec 29, 2010 | 46.35 | 46.42 | 45.58 | 45.60 | 1,032,254 | -0.60(-1.29%) |
Dec 28, 2010 | 46.37 | 46.52 | 46.01 | 46.20 | 587,256 | -4.29(-8.50%) |
Dec 27, 2010 | 50.67 | 50.84 | 50.29 | 50.49 | 537,319 | +3.97(+8.55%) |
Dec 24, 2010 | 46.98 | 47.42 | 46.42 | 46.51 | 1,094,710 | -0.66(-1.40%) |
Dec 23, 2010 | 47.76 | 47.94 | 46.99 | 47.18 | 1,197,316 | -0.41(-0.86%) |
Dec 22, 2010 | 46.74 | 47.75 | 46.34 | 47.59 | 1,417,647 | +1.36(+2.95%) |
Dec 21, 2010 | 46.80 | 47.36 | 45.71 | 46.22 | 2,067,731 | -4.29(-8.50%) |
Dec 20, 2010 | 51.15 | 51.76 | 49.96 | 50.52 | 1,891,965 | +7.12(+16.42%) |
Dec 17, 2010 | 42.31 | 43.41 | 41.75 | 43.39 | 1,341,947 | +1.57(+3.74%) |
Dec 16, 2010 | 42.44 | 42.79 | 41.78 | 41.82 | 1,141,608 | -0.72(-1.69%) |
Dec 15, 2010 | 43.05 | 43.18 | 42.39 | 42.55 | 1,185,415 | -0.50(-1.15%) |
Dec 14, 2010 | 43.36 | 43.60 | 43.04 | 43.04 | 1,362,392 | -4.15(-8.80%) |
Dec 13, 2010 | 47.55 | 47.80 | 47.20 | 47.20 | 1,242,389 | +4.35(+10.14%) |
Dec 10, 2010 | 42.65 | 43.12 | 42.31 | 42.85 | 1,393,343 | +0.87(+2.08%) |
Dec 09, 2010 | 42.71 | 43.19 | 41.74 | 41.98 | 1,536,996 | -0.74(-1.73%) |
Dec 08, 2010 | 44.23 | 44.23 | 42.63 | 42.71 | 1,865,987 | -0.62(-1.42%) |
Dec 07, 2010 | 43.33 | 43.64 | 43.03 | 43.33 | 1,198,645 | -4.18(-8.80%) |
Dec 06, 2010 | 47.51 | 47.85 | 47.18 | 47.51 | 1,093,099 | +3.85(+8.83%) |
Dec 03, 2010 | 42.67 | 43.96 | 42.55 | 43.66 | 1,764,769 | +1.15(+2.71%) |
Dec 02, 2010 | 42.39 | 42.69 | 41.80 | 42.51 | 1,857,875 | +1.08(+2.61%) |
Dec 01, 2010 | 40.63 | 41.92 | 40.19 | 41.42 | 1,869,107 | +0.12(+0.29%) |
Nov 30, 2010 | 40.28 | 41.45 | 39.76 | 41.30 | 2,557,667 | -3.99(-8.80%) |
Nov 29, 2010 | 44.17 | 45.45 | 43.59 | 45.29 | 2,332,495 | +0.71(+1.60%) |
Nov 26, 2010 | 45.04 | 45.08 | 44.15 | 44.58 | 883,555 | +3.20(+7.74%) |
Nov 25, 2010 | 40.53 | 41.42 | 40.39 | 41.38 | 1,612,629 | +1.07(+2.66%) |
Nov 24, 2010 | 39.92 | 40.48 | 39.46 | 40.30 | 1,809,824 | -0.47(-1.16%) |
Nov 23, 2010 | 39.71 | 40.94 | 39.14 | 40.77 | 1,963,711 | -3.94(-8.80%) |
Nov 22, 2010 | 43.54 | 44.89 | 42.92 | 44.71 | 1,790,794 | +5.28(+13.39%) |
Nov 19, 2010 | 40.13 | 40.98 | 39.38 | 39.43 | 5,537,308 | +0.64(+1.65%) |
Nov 18, 2010 | 38.31 | 39.96 | 37.67 | 38.79 | 6,367,773 | -1.23(-3.06%) |
Nov 17, 2010 | 40.84 | 41.18 | 39.69 | 40.01 | 1,773,506 | -1.59(-3.81%) |
Nov 16, 2010 | 41.50 | 41.88 | 40.77 | 41.60 | 1,834,036 | -4.01(-8.80%) |
Nov 15, 2010 | 45.51 | 45.92 | 44.70 | 45.62 | 1,672,575 | +3.37(+7.97%) |
Nov 12, 2010 | 41.08 | 42.39 | 40.92 | 42.25 | 1,505,544 | +0.58(+1.40%) |
Nov 11, 2010 | 41.45 | 41.78 | 40.11 | 41.66 | 3,396,369 | +0.27(+0.66%) |
Nov 10, 2010 | 43.12 | 43.23 | 41.02 | 41.39 | 3,487,354 | -1.88(-4.35%) |
Nov 09, 2010 | 44.50 | 44.50 | 43.08 | 43.27 | 2,326,025 | -4.18(-8.80%) |
Nov 08, 2010 | 48.80 | 48.80 | 47.24 | 47.45 | 2,121,290 | +2.65(+5.91%) |
Nov 05, 2010 | 44.60 | 45.57 | 44.18 | 44.81 | 1,818,685 | +0.22(+0.49%) |
Nov 04, 2010 | 43.26 | 44.62 | 43.05 | 44.59 | 2,373,078 | +2.25(+5.32%) |
Nov 03, 2010 | 42.59 | 42.80 | 41.10 | 42.34 | 1,916,035 | -0.04(-0.09%) |
Nov 02, 2010 | 42.83 | 42.83 | 41.85 | 42.38 | 1,316,462 | +0.39(+0.94%) |
Nov 01, 2010 | 42.60 | 42.83 | 41.48 | 41.98 | 1,817,563 | -0.23(-0.55%) |
Oct 29, 2010 | 41.06 | 42.37 | 40.98 | 42.22 | 1,620,741 | +1.02(+2.47%) |
Oct 28, 2010 | 40.67 | 41.60 | 40.51 | 41.20 | 2,517,978 | +0.97(+2.41%) |
Oct 27, 2010 | 38.91 | 40.31 | 38.76 | 40.23 | 2,474,421 | +1.00(+2.55%) |
Oct 26, 2010 | 37.87 | 39.85 | 36.46 | 39.23 | 4,479,569 | +0.91(+2.38%) |
Oct 25, 2010 | 38.28 | 38.99 | 38.22 | 38.32 | 1,417,555 | +0.79(+2.11%) |
Oct 22, 2010 | 37.79 | 37.92 | 37.21 | 37.52 | 1,275,775 | -0.14(-0.36%) |
Oct 21, 2010 | 38.72 | 38.81 | 36.85 | 37.66 | 1,473,595 | -0.72(-1.88%) |
Oct 20, 2010 | 37.65 | 38.78 | 37.50 | 38.38 | 1,467,728 | +0.96(+2.57%) |
Oct 19, 2010 | 37.39 | 37.85 | 36.95 | 37.42 | 2,558,416 | -0.83(-2.16%) |
Oct 18, 2010 | 38.32 | 38.32 | 37.51 | 38.24 | 2,524,094 | -0.14(-0.38%) |
Oct 15, 2010 | 39.45 | 39.49 | 36.77 | 38.39 | 5,600,585 | -0.53(-1.36%) |
Oct 14, 2010 | 39.21 | 39.37 | 38.66 | 38.92 | 1,399,708 | -0.36(-0.92%) |
Oct 13, 2010 | 39.25 | 39.97 | 39.08 | 39.28 | 1,678,403 | +0.50(+1.28%) |
Oct 12, 2010 | 38.68 | 38.94 | 37.82 | 38.78 | 2,167,521 | -0.26(-0.68%) |
Oct 11, 2010 | 39.19 | 39.46 | 38.61 | 39.04 | 1,061,856 | -0.16(-0.41%) |
Oct 08, 2010 | 37.19 | 39.34 | 37.15 | 39.20 | 2,116,225 | +2.32(+6.30%) |
Oct 07, 2010 | 37.95 | 37.95 | 36.81 | 36.88 | 1,696,001 | -0.67(-1.79%) |
Oct 06, 2010 | 37.63 | 38.24 | 37.42 | 37.55 | 2,086,521 | -0.45(-1.18%) |
Oct 05, 2010 | 37.09 | 38.05 | 36.88 | 38.00 | 1,498,307 | +1.57(+4.31%) |
Oct 04, 2010 | 37.47 | 37.51 | 36.21 | 36.43 | 1,505,919 | -1.19(-3.15%) |