Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 52.54 | 53.22 | 52.02 | 52.07 | 798,649 | -0.47(-0.89%) |
Dec 30, 2010 | 52.73 | 53.18 | 52.50 | 52.54 | 236,219 | -0.22(-0.42%) |
Dec 29, 2010 | 52.89 | 53.32 | 52.46 | 52.76 | 291,270 | -0.06(-0.11%) |
Dec 28, 2010 | 53.16 | 53.16 | 52.47 | 52.82 | 167,435 | -0.16(-0.30%) |
Dec 27, 2010 | 52.88 | 53.14 | 52.17 | 52.98 | 230,496 | +0.00(+0.00%) |
Dec 23, 2010 | 53.16 | 53.34 | 52.97 | 52.98 | 203,093 | -0.27(-0.51%) |
Dec 22, 2010 | 52.97 | 53.58 | 52.71 | 53.25 | 235,052 | +0.31(+0.59%) |
Dec 21, 2010 | 53.25 | 53.64 | 52.85 | 52.94 | 251,970 | -0.04(-0.08%) |
Dec 20, 2010 | 53.33 | 53.51 | 52.43 | 52.98 | 292,092 | -0.13(-0.24%) |
Dec 17, 2010 | 52.24 | 53.16 | 51.65 | 53.11 | 672,709 | +0.96(+1.84%) |
Dec 16, 2010 | 51.92 | 52.19 | 51.40 | 52.15 | 290,795 | +0.38(+0.73%) |
Dec 15, 2010 | 51.82 | 52.84 | 51.71 | 51.77 | 342,027 | -0.25(-0.48%) |
Dec 14, 2010 | 51.84 | 52.55 | 51.84 | 52.02 | 301,753 | +0.15(+0.29%) |
Dec 13, 2010 | 52.66 | 52.82 | 51.79 | 51.87 | 310,038 | -0.49(-0.94%) |
Dec 10, 2010 | 51.36 | 52.50 | 51.16 | 52.36 | 453,185 | +1.23(+2.41%) |
Dec 09, 2010 | 51.20 | 51.48 | 50.91 | 51.13 | 455,048 | +0.06(+0.12%) |
Dec 08, 2010 | 51.03 | 51.33 | 50.77 | 51.07 | 356,138 | +0.02(+0.04%) |
Dec 07, 2010 | 51.32 | 51.62 | 50.74 | 51.05 | 348,232 | +0.13(+0.26%) |
Dec 06, 2010 | 51.00 | 51.33 | 50.62 | 50.92 | 339,565 | -0.44(-0.86%) |
Dec 03, 2010 | 50.76 | 51.79 | 50.71 | 51.36 | 355,789 | +0.27(+0.53%) |
Dec 02, 2010 | 50.64 | 51.21 | 50.36 | 51.09 | 957,595 | +0.30(+0.59%) |
Dec 01, 2010 | 49.22 | 50.89 | 49.08 | 50.79 | 942,622 | +2.29(+4.72%) |
Nov 30, 2010 | 47.59 | 48.72 | 47.13 | 48.50 | 555,312 | +0.45(+0.94%) |
Nov 29, 2010 | 48.66 | 48.66 | 47.16 | 48.05 | 518,282 | -0.83(-1.70%) |
Nov 26, 2010 | 48.66 | 49.08 | 48.66 | 48.88 | 74,386 | -0.11(-0.22%) |
Nov 24, 2010 | 47.98 | 48.99 | 48.99 | 48.99 | 237,962 | +1.28(+2.68%) |
Nov 23, 2010 | 47.98 | 48.14 | 47.11 | 47.71 | 249,007 | -0.92(-1.89%) |
Nov 22, 2010 | 47.90 | 48.71 | 47.57 | 48.63 | 319,208 | +0.33(+0.68%) |
Nov 19, 2010 | 48.48 | 48.84 | 48.11 | 48.30 | 352,107 | -0.17(-0.35%) |
Nov 18, 2010 | 48.17 | 48.94 | 48.06 | 48.47 | 298,955 | +0.78(+1.64%) |
Nov 17, 2010 | 47.71 | 47.91 | 47.32 | 47.69 | 289,946 | +0.13(+0.27%) |
Nov 16, 2010 | 48.47 | 48.67 | 47.21 | 47.56 | 764,975 | -1.41(-2.88%) |
Nov 15, 2010 | 49.00 | 49.10 | 48.59 | 48.97 | 540,509 | -0.01(-0.02%) |
Nov 12, 2010 | 48.91 | 49.37 | 48.61 | 48.98 | 651,768 | -0.11(-0.22%) |
Nov 11, 2010 | 48.71 | 49.13 | 47.85 | 49.09 | 661,641 | -0.18(-0.37%) |
Nov 10, 2010 | 48.24 | 49.38 | 47.97 | 49.27 | 762,142 | +1.10(+2.28%) |
Nov 09, 2010 | 47.59 | 48.66 | 47.48 | 48.17 | 701,066 | +0.50(+1.05%) |
Nov 08, 2010 | 45.96 | 47.85 | 45.96 | 47.67 | 1,256,623 | +1.61(+3.50%) |
Nov 05, 2010 | 45.73 | 46.13 | 45.67 | 46.06 | 886,648 | +0.31(+0.68%) |
Nov 04, 2010 | 45.55 | 46.66 | 45.06 | 45.75 | 1,479,162 | +0.34(+0.75%) |
Nov 03, 2010 | 45.40 | 45.50 | 44.37 | 45.41 | 817,474 | +0.10(+0.22%) |
Nov 02, 2010 | 45.32 | 45.69 | 45.26 | 45.31 | 390,367 | +0.45(+1.00%) |
Nov 01, 2010 | 45.51 | 45.51 | 44.65 | 44.86 | 646,617 | -0.39(-0.86%) |
Oct 29, 2010 | 45.04 | 45.65 | 44.93 | 45.25 | 351,999 | +0.15(+0.33%) |
Oct 28, 2010 | 45.27 | 45.36 | 44.60 | 45.10 | 550,078 | +0.02(+0.04%) |
Oct 27, 2010 | 45.00 | 45.19 | 44.77 | 45.08 | 574,868 | -0.36(-0.79%) |
Oct 25, 2010 | 44.49 | 45.61 | 44.49 | 45.44 | 801,385 | +0.11(+0.24%) |
Oct 22, 2010 | 45.42 | 45.69 | 45.23 | 45.33 | 382,643 | +0.13(+0.29%) |
Oct 21, 2010 | 45.22 | 45.60 | 44.79 | 45.20 | 277,637 | +0.15(+0.33%) |
Oct 20, 2010 | 45.01 | 45.30 | 44.74 | 45.05 | 340,107 | +0.18(+0.40%) |
Oct 19, 2010 | 45.44 | 46.03 | 44.59 | 44.87 | 496,201 | -1.22(-2.65%) |
Oct 18, 2010 | 45.50 | 46.19 | 45.03 | 46.09 | 673,469 | +0.50(+1.10%) |
Oct 15, 2010 | 45.51 | 45.74 | 44.91 | 45.59 | 449,939 | +0.50(+1.11%) |
Oct 14, 2010 | 45.37 | 45.64 | 44.67 | 45.09 | 579,093 | -0.41(-0.90%) |
Oct 13, 2010 | 44.61 | 45.65 | 44.04 | 45.50 | 1,163,130 | +1.11(+2.50%) |
Oct 12, 2010 | 42.87 | 44.56 | 42.71 | 44.39 | 1,252,858 | +1.65(+3.86%) |
Oct 11, 2010 | 41.81 | 43.01 | 41.65 | 42.74 | 994,519 | +1.13(+2.72%) |
Oct 08, 2010 | 41.20 | 41.64 | 40.63 | 41.61 | 945,631 | +0.40(+0.97%) |
Oct 07, 2010 | 41.51 | 41.51 | 40.88 | 41.21 | 384,151 | -0.18(-0.43%) |
Oct 06, 2010 | 42.32 | 42.64 | 41.34 | 41.39 | 651,026 | -1.17(-2.75%) |
Oct 05, 2010 | 41.83 | 42.77 | 41.83 | 42.56 | 824,872 | +1.27(+3.08%) |
Oct 04, 2010 | 41.27 | 42.14 | 41.05 | 41.29 | 408,672 | -0.46(-1.10%) |