Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 44.51 | 44.67 | 44.00 | 44.24 | 579,822 | -0.19(-0.42%) |
Dec 30, 2010 | 44.55 | 44.66 | 44.30 | 44.42 | 438,896 | +0.27(+0.61%) |
Dec 29, 2010 | 44.07 | 44.28 | 44.00 | 44.15 | 523,380 | -0.02(-0.04%) |
Dec 28, 2010 | 44.46 | 44.57 | 44.15 | 44.17 | 391,418 | -0.36(-0.82%) |
Dec 27, 2010 | 44.11 | 44.57 | 44.07 | 44.53 | 378,154 | +0.13(+0.30%) |
Dec 23, 2010 | 44.19 | 44.57 | 44.19 | 44.40 | 739,878 | -0.14(-0.31%) |
Dec 22, 2010 | 44.60 | 44.61 | 44.37 | 44.54 | 674,098 | -0.12(-0.26%) |
Dec 21, 2010 | 44.45 | 44.71 | 44.31 | 44.66 | 798,679 | +0.46(+1.03%) |
Dec 20, 2010 | 44.40 | 44.49 | 44.08 | 44.20 | 1,105,563 | -0.27(-0.61%) |
Dec 17, 2010 | 44.44 | 44.47 | 43.93 | 44.47 | 692,438 | -0.05(-0.12%) |
Dec 16, 2010 | 44.38 | 44.58 | 44.12 | 44.52 | 694,361 | +0.26(+0.60%) |
Dec 15, 2010 | 44.44 | 44.72 | 44.11 | 44.26 | 931,930 | -0.60(-1.33%) |
Dec 14, 2010 | 44.87 | 44.93 | 44.63 | 44.86 | 633,202 | +0.02(+0.05%) |
Dec 13, 2010 | 44.73 | 44.99 | 44.66 | 44.83 | 858,389 | +0.18(+0.40%) |
Dec 10, 2010 | 44.62 | 44.79 | 44.24 | 44.66 | 935,383 | +0.33(+0.75%) |
Dec 09, 2010 | 44.20 | 44.38 | 43.76 | 44.32 | 1,897,645 | -0.26(-0.59%) |
Dec 08, 2010 | 44.60 | 44.86 | 44.27 | 44.59 | 777,921 | -0.12(-0.26%) |
Dec 07, 2010 | 45.29 | 45.33 | 44.69 | 44.70 | 2,023,135 | +0.18(+0.40%) |
Dec 06, 2010 | 44.47 | 44.67 | 44.28 | 44.52 | 1,451,869 | -0.43(-0.97%) |
Dec 03, 2010 | 44.75 | 45.15 | 44.62 | 44.96 | 1,602,951 | +0.17(+0.38%) |
Dec 02, 2010 | 43.74 | 44.90 | 43.70 | 44.79 | 2,800,377 | +0.90(+2.05%) |
Dec 01, 2010 | 43.25 | 44.04 | 43.15 | 43.89 | 4,967,596 | +1.32(+3.09%) |
Nov 30, 2010 | 42.25 | 42.90 | 42.21 | 42.57 | 4,326,146 | -0.84(-1.93%) |
Nov 29, 2010 | 43.59 | 43.82 | 43.14 | 43.41 | 4,538,325 | -1.20(-2.69%) |
Nov 26, 2010 | 44.48 | 44.79 | 44.48 | 44.61 | 992,043 | -0.88(-1.93%) |
Nov 24, 2010 | 45.66 | 45.48 | 45.48 | 45.48 | 1,039,655 | -0.40(-0.88%) |
Nov 23, 2010 | 46.19 | 46.30 | 45.45 | 45.89 | 1,742,279 | -1.30(-2.76%) |
Nov 22, 2010 | 47.16 | 47.46 | 46.58 | 47.19 | 950,980 | +0.03(+0.07%) |
Nov 19, 2010 | 46.92 | 47.20 | 46.62 | 47.16 | 783,912 | +0.09(+0.18%) |
Nov 18, 2010 | 46.81 | 47.22 | 46.68 | 47.07 | 873,419 | +1.53(+3.35%) |
Nov 17, 2010 | 45.18 | 45.66 | 45.17 | 45.55 | 1,297,067 | +1.04(+2.33%) |
Nov 16, 2010 | 45.15 | 45.28 | 44.27 | 44.51 | 734,517 | -0.91(-2.01%) |
Nov 15, 2010 | 45.92 | 46.02 | 45.38 | 45.42 | 782,884 | -0.06(-0.14%) |
Nov 12, 2010 | 45.61 | 46.03 | 45.34 | 45.48 | 1,387,977 | -0.29(-0.64%) |
Nov 11, 2010 | 46.31 | 46.38 | 45.69 | 45.78 | 1,243,297 | -1.14(-2.43%) |
Nov 10, 2010 | 46.96 | 47.08 | 46.11 | 46.92 | 899,456 | +0.08(+0.17%) |
Nov 09, 2010 | 47.58 | 47.84 | 46.70 | 46.84 | 1,382,608 | -0.26(-0.56%) |
Nov 08, 2010 | 46.90 | 47.35 | 46.76 | 47.10 | 1,585,143 | -0.60(-1.25%) |
Nov 05, 2010 | 47.74 | 47.95 | 47.31 | 47.70 | 1,913,473 | -0.82(-1.69%) |
Nov 04, 2010 | 48.55 | 48.81 | 48.39 | 48.52 | 1,466,107 | +0.77(+1.62%) |
Nov 03, 2010 | 47.82 | 48.08 | 46.88 | 47.75 | 2,388,556 | -1.46(-2.98%) |
Nov 02, 2010 | 49.37 | 49.45 | 48.77 | 49.21 | 836,389 | +0.50(+1.03%) |
Nov 01, 2010 | 49.04 | 49.17 | 48.41 | 48.71 | 617,055 | -0.03(-0.06%) |
Oct 29, 2010 | 48.35 | 48.82 | 48.29 | 48.74 | 547,291 | +0.46(+0.95%) |
Oct 28, 2010 | 48.06 | 48.34 | 47.93 | 48.28 | 797,080 | +0.83(+1.75%) |
Oct 27, 2010 | 47.63 | 47.90 | 47.38 | 47.45 | 2,281,941 | -2.05(-4.13%) |
Oct 25, 2010 | 50.00 | 50.19 | 49.33 | 49.50 | 1,294,489 | +0.10(+0.20%) |
Oct 22, 2010 | 49.55 | 49.75 | 49.30 | 49.40 | 1,034,599 | +0.01(+0.02%) |
Oct 21, 2010 | 49.23 | 49.78 | 48.96 | 49.39 | 1,493,080 | +1.19(+2.46%) |
Oct 20, 2010 | 47.65 | 48.60 | 47.63 | 48.20 | 1,393,427 | +0.64(+1.35%) |
Oct 19, 2010 | 47.81 | 48.07 | 47.37 | 47.56 | 2,007,587 | -0.80(-1.65%) |
Oct 18, 2010 | 48.30 | 48.43 | 48.10 | 48.36 | 2,185,821 | -0.24(-0.49%) |
Oct 15, 2010 | 48.75 | 48.80 | 47.96 | 48.60 | 2,667,862 | -0.51(-1.04%) |
Oct 14, 2010 | 49.09 | 49.41 | 48.77 | 49.11 | 1,578,837 | -0.25(-0.50%) |
Oct 13, 2010 | 49.34 | 49.89 | 49.27 | 49.36 | 2,151,900 | +1.09(+2.26%) |
Oct 12, 2010 | 47.89 | 48.37 | 47.38 | 48.27 | 1,984,852 | +0.27(+0.57%) |
Oct 11, 2010 | 47.65 | 47.99 | 47.65 | 47.99 | 1,929,750 | +0.26(+0.55%) |
Oct 08, 2010 | 47.73 | 47.93 | 46.93 | 47.73 | 1,986,002 | +1.62(+3.51%) |
Oct 07, 2010 | 46.52 | 46.55 | 45.81 | 46.11 | 2,303,997 | -0.29(-0.63%) |
Oct 06, 2010 | 46.17 | 46.49 | 45.91 | 46.41 | 825,199 | +0.46(+0.99%) |
Oct 05, 2010 | 45.31 | 46.05 | 45.30 | 45.95 | 1,511,493 | +1.33(+2.97%) |
Oct 04, 2010 | 44.71 | 45.03 | 44.41 | 44.62 | 742,360 | -0.83(-1.82%) |