Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 45.13 | 45.34 | 44.61 | 44.75 | 974,168 | -0.54(-1.18%) |
Dec 30, 2010 | 45.08 | 45.41 | 45.01 | 45.28 | 660,338 | +0.11(+0.25%) |
Dec 29, 2010 | 45.35 | 45.45 | 44.99 | 45.17 | 697,596 | -0.09(-0.21%) |
Dec 28, 2010 | 45.48 | 45.58 | 44.82 | 45.27 | 942,474 | -0.20(-0.44%) |
Dec 27, 2010 | 44.80 | 45.47 | 44.35 | 45.47 | 1,004,110 | +0.43(+0.96%) |
Dec 23, 2010 | 45.43 | 45.46 | 44.92 | 45.03 | 941,635 | -0.52(-1.14%) |
Dec 22, 2010 | 45.40 | 45.60 | 44.96 | 45.55 | 1,289,354 | +0.13(+0.29%) |
Dec 21, 2010 | 45.25 | 45.63 | 44.97 | 45.42 | 1,531,867 | +0.40(+0.88%) |
Dec 20, 2010 | 45.11 | 45.18 | 44.51 | 45.02 | 3,171,927 | +0.22(+0.48%) |
Dec 17, 2010 | 44.25 | 45.30 | 44.25 | 44.81 | 4,336,108 | +0.53(+1.19%) |
Dec 16, 2010 | 43.91 | 44.67 | 43.91 | 44.28 | 2,422,216 | +0.36(+0.82%) |
Dec 15, 2010 | 45.03 | 45.25 | 43.56 | 43.92 | 4,104,009 | -1.30(-2.88%) |
Dec 14, 2010 | 45.33 | 45.73 | 45.09 | 45.22 | 2,067,267 | +0.17(+0.38%) |
Dec 13, 2010 | 44.82 | 45.43 | 44.52 | 45.05 | 3,181,233 | +0.45(+1.01%) |
Dec 10, 2010 | 44.30 | 44.61 | 43.94 | 44.60 | 2,218,616 | +0.29(+0.66%) |
Dec 09, 2010 | 43.97 | 44.42 | 43.55 | 44.31 | 2,744,584 | +0.92(+2.11%) |
Dec 08, 2010 | 42.94 | 43.52 | 42.61 | 43.39 | 1,964,505 | +0.42(+0.99%) |
Dec 07, 2010 | 43.15 | 43.21 | 42.73 | 42.97 | 2,235,138 | +0.20(+0.46%) |
Dec 06, 2010 | 42.37 | 42.82 | 42.21 | 42.77 | 2,079,658 | +0.23(+0.55%) |
Dec 03, 2010 | 41.86 | 42.73 | 41.69 | 42.54 | 1,361,513 | +0.58(+1.38%) |
Dec 02, 2010 | 41.16 | 42.07 | 41.04 | 41.96 | 1,841,005 | +0.73(+1.78%) |
Dec 01, 2010 | 40.04 | 41.77 | 39.87 | 41.22 | 2,794,620 | +1.99(+5.07%) |
Nov 30, 2010 | 39.34 | 39.53 | 38.89 | 39.23 | 2,366,029 | -0.65(-1.63%) |
Nov 29, 2010 | 39.98 | 40.30 | 39.36 | 39.88 | 2,429,537 | -0.40(-0.99%) |
Nov 26, 2010 | 40.52 | 40.74 | 40.28 | 40.28 | 451,653 | -0.51(-1.25%) |
Nov 24, 2010 | 40.10 | 40.79 | 40.79 | 40.79 | 1,287,725 | +1.03(+2.59%) |
Nov 23, 2010 | 40.02 | 40.10 | 39.30 | 39.76 | 1,534,301 | -0.74(-1.83%) |
Nov 22, 2010 | 39.98 | 40.65 | 39.80 | 40.51 | 1,328,846 | +0.31(+0.77%) |
Nov 19, 2010 | 39.68 | 40.32 | 39.62 | 40.19 | 2,748,469 | +0.41(+1.04%) |
Nov 18, 2010 | 39.10 | 39.93 | 39.00 | 39.78 | 3,092,659 | +1.12(+2.91%) |
Nov 17, 2010 | 38.27 | 38.93 | 38.21 | 38.66 | 2,498,632 | +0.42(+1.11%) |
Nov 16, 2010 | 38.48 | 39.13 | 38.02 | 38.23 | 2,301,988 | -0.54(-1.40%) |
Nov 15, 2010 | 39.19 | 39.56 | 38.74 | 38.78 | 1,254,666 | -0.38(-0.97%) |
Nov 12, 2010 | 39.10 | 39.92 | 38.55 | 39.16 | 2,097,828 | -0.05(-0.13%) |
Nov 11, 2010 | 38.83 | 39.48 | 38.46 | 39.21 | 3,238,577 | -0.72(-1.80%) |
Nov 10, 2010 | 39.70 | 40.12 | 38.82 | 39.93 | 4,467,933 | -0.67(-1.66%) |
Nov 09, 2010 | 41.39 | 41.39 | 40.41 | 40.60 | 4,031,157 | -1.20(-2.87%) |
Nov 08, 2010 | 40.86 | 42.16 | 40.55 | 41.80 | 1,850,648 | +0.64(+1.55%) |
Nov 05, 2010 | 41.50 | 41.65 | 40.96 | 41.16 | 1,862,845 | -0.44(-1.06%) |
Nov 04, 2010 | 40.63 | 41.61 | 39.75 | 41.60 | 3,576,362 | +1.24(+3.06%) |
Nov 03, 2010 | 39.55 | 40.62 | 39.46 | 40.37 | 2,776,298 | +0.63(+1.59%) |
Nov 02, 2010 | 39.17 | 40.01 | 39.04 | 39.74 | 1,832,029 | +0.78(+2.00%) |
Nov 01, 2010 | 39.73 | 39.75 | 38.72 | 38.96 | 2,210,984 | -0.61(-1.55%) |
Oct 29, 2010 | 39.32 | 39.69 | 39.12 | 39.57 | 2,295,955 | +0.25(+0.64%) |
Oct 28, 2010 | 39.87 | 39.90 | 38.51 | 39.32 | 3,275,369 | -0.85(-2.11%) |
Oct 27, 2010 | 38.34 | 40.21 | 38.25 | 40.17 | 3,514,265 | +1.27(+3.27%) |
Oct 25, 2010 | 37.96 | 39.13 | 37.96 | 38.90 | 4,365,008 | +0.98(+2.58%) |
Oct 22, 2010 | 36.12 | 37.94 | 36.11 | 37.92 | 3,191,906 | +1.87(+5.18%) |
Oct 21, 2010 | 36.14 | 36.94 | 35.34 | 36.05 | 6,584,737 | +0.41(+1.14%) |
Oct 20, 2010 | 35.44 | 35.74 | 35.16 | 35.65 | 2,564,175 | +0.41(+1.18%) |
Oct 19, 2010 | 35.36 | 36.33 | 34.91 | 35.23 | 3,613,284 | -0.59(-1.64%) |
Oct 18, 2010 | 35.86 | 35.92 | 35.13 | 35.82 | 2,159,746 | +0.08(+0.22%) |
Oct 15, 2010 | 35.92 | 36.15 | 34.99 | 35.74 | 3,910,478 | +0.09(+0.24%) |
Oct 14, 2010 | 35.61 | 36.12 | 35.36 | 35.66 | 1,769,671 | +0.01(+0.02%) |
Oct 13, 2010 | 35.53 | 35.98 | 34.93 | 35.65 | 2,395,021 | +0.22(+0.63%) |
Oct 12, 2010 | 34.72 | 35.58 | 34.59 | 35.42 | 2,652,961 | +0.56(+1.61%) |
Oct 11, 2010 | 34.52 | 35.42 | 34.34 | 34.86 | 2,050,056 | +0.35(+1.00%) |
Oct 08, 2010 | 34.84 | 35.01 | 31.78 | 34.52 | 11,296,764 | -1.30(-3.62%) |
Oct 07, 2010 | 36.37 | 36.78 | 35.73 | 35.81 | 3,359,910 | -0.41(-1.12%) |
Oct 06, 2010 | 36.98 | 37.32 | 35.65 | 36.22 | 2,981,860 | -1.09(-2.92%) |
Oct 05, 2010 | 36.50 | 37.33 | 36.32 | 37.31 | 2,811,798 | +1.41(+3.92%) |
Oct 04, 2010 | 36.71 | 36.71 | 35.40 | 35.90 | 1,850,857 | -0.56(-1.54%) |