Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 52.78 | 53.00 | 52.42 | 52.43 | 1,796,163 | -0.46(-0.88%) |
Dec 30, 2010 | 52.79 | 52.98 | 52.72 | 52.89 | 1,962,212 | +0.11(+0.21%) |
Dec 29, 2010 | 52.92 | 53.12 | 52.69 | 52.79 | 2,102,140 | -0.01(-0.01%) |
Dec 28, 2010 | 52.44 | 52.91 | 52.38 | 52.79 | 2,719,331 | +0.46(+0.87%) |
Dec 27, 2010 | 52.19 | 52.47 | 52.07 | 52.34 | 1,591,751 | -0.12(-0.22%) |
Dec 23, 2010 | 52.39 | 52.60 | 52.23 | 52.45 | 1,899,721 | -0.02(-0.04%) |
Dec 22, 2010 | 52.52 | 52.67 | 52.28 | 52.47 | 2,682,660 | -0.04(-0.07%) |
Dec 21, 2010 | 52.69 | 52.84 | 52.47 | 52.51 | 3,030,600 | +0.01(+0.01%) |
Dec 20, 2010 | 52.20 | 52.68 | 52.10 | 52.50 | 3,624,633 | +0.34(+0.65%) |
Dec 17, 2010 | 52.23 | 52.60 | 52.06 | 52.16 | 8,900,341 | -0.20(-0.39%) |
Dec 16, 2010 | 51.59 | 52.44 | 51.56 | 52.36 | 4,751,061 | +0.78(+1.51%) |
Dec 15, 2010 | 51.56 | 51.88 | 51.48 | 51.59 | 4,851,504 | -0.12(-0.22%) |
Dec 14, 2010 | 51.33 | 51.94 | 51.26 | 51.70 | 3,694,378 | +0.34(+0.66%) |
Dec 13, 2010 | 51.65 | 51.91 | 51.21 | 51.36 | 7,984,015 | -0.37(-0.72%) |
Dec 10, 2010 | 51.37 | 51.75 | 51.28 | 51.73 | 4,897,378 | +0.17(+0.32%) |
Dec 09, 2010 | 50.61 | 51.65 | 50.30 | 51.57 | 9,333,626 | +1.29(+2.56%) |
Dec 08, 2010 | 50.38 | 50.61 | 49.76 | 50.28 | 5,083,908 | -0.28(-0.56%) |
Dec 07, 2010 | 50.61 | 50.87 | 50.19 | 50.56 | 7,045,172 | +0.33(+0.65%) |
Dec 06, 2010 | 49.61 | 50.40 | 49.61 | 50.24 | 4,635,776 | +0.58(+1.17%) |
Dec 03, 2010 | 50.01 | 50.29 | 49.55 | 49.66 | 4,260,244 | -0.45(-0.90%) |
Dec 02, 2010 | 49.75 | 50.18 | 49.47 | 50.11 | 4,529,521 | +0.51(+1.02%) |
Dec 01, 2010 | 49.53 | 49.95 | 49.38 | 49.60 | 4,184,199 | +0.51(+1.04%) |
Nov 30, 2010 | 48.35 | 49.32 | 48.29 | 49.09 | 4,551,727 | +0.46(+0.96%) |
Nov 29, 2010 | 48.57 | 48.65 | 48.16 | 48.63 | 3,236,835 | -0.18(-0.37%) |
Nov 26, 2010 | 48.73 | 48.99 | 48.67 | 48.81 | 1,312,679 | -0.23(-0.47%) |
Nov 24, 2010 | 48.77 | 49.04 | 49.04 | 49.04 | 3,702,038 | +0.46(+0.96%) |
Nov 23, 2010 | 48.63 | 48.70 | 48.12 | 48.57 | 4,112,169 | -0.26(-0.54%) |
Nov 22, 2010 | 48.12 | 48.89 | 48.05 | 48.84 | 3,893,726 | +0.51(+1.05%) |
Nov 19, 2010 | 48.11 | 48.44 | 48.01 | 48.33 | 3,732,783 | +0.11(+0.23%) |
Nov 18, 2010 | 48.83 | 49.00 | 48.15 | 48.22 | 5,056,031 | -0.44(-0.91%) |
Nov 17, 2010 | 47.94 | 48.74 | 47.94 | 48.66 | 7,553,604 | +0.93(+1.95%) |
Nov 16, 2010 | 47.33 | 48.21 | 46.88 | 47.73 | 8,537,064 | +0.19(+0.40%) |
Nov 15, 2010 | 47.52 | 47.91 | 47.49 | 47.54 | 4,061,436 | +0.20(+0.43%) |
Nov 12, 2010 | 47.11 | 47.70 | 46.94 | 47.34 | 5,100,277 | -0.11(-0.23%) |
Nov 11, 2010 | 46.54 | 47.50 | 46.40 | 47.45 | 5,231,286 | +0.65(+1.40%) |
Nov 10, 2010 | 46.48 | 46.83 | 46.43 | 46.80 | 3,692,152 | +0.17(+0.36%) |
Nov 09, 2010 | 46.98 | 47.04 | 46.44 | 46.63 | 3,584,534 | -0.43(-0.91%) |
Nov 08, 2010 | 47.09 | 47.10 | 46.64 | 47.06 | 3,599,476 | -0.43(-0.90%) |
Nov 05, 2010 | 47.58 | 47.95 | 47.36 | 47.49 | 4,186,621 | -0.06(-0.12%) |
Nov 04, 2010 | 46.39 | 47.65 | 46.39 | 47.54 | 7,990,071 | +1.68(+3.67%) |
Nov 03, 2010 | 46.13 | 46.37 | 45.53 | 45.86 | 5,620,436 | -0.41(-0.88%) |
Nov 02, 2010 | 46.14 | 46.60 | 46.00 | 46.27 | 4,115,705 | +0.32(+0.70%) |
Nov 01, 2010 | 45.78 | 46.19 | 45.58 | 45.95 | 3,843,340 | +0.37(+0.81%) |
Oct 29, 2010 | 45.46 | 45.67 | 45.39 | 45.58 | 3,237,752 | -0.02(-0.05%) |
Oct 28, 2010 | 45.79 | 45.92 | 45.38 | 45.60 | 3,285,254 | -0.13(-0.29%) |
Oct 27, 2010 | 46.02 | 46.02 | 45.39 | 45.73 | 4,653,351 | -0.67(-1.45%) |
Oct 25, 2010 | 46.41 | 46.88 | 46.33 | 46.40 | 3,818,928 | +0.06(+0.12%) |
Oct 22, 2010 | 46.20 | 46.39 | 45.76 | 46.34 | 3,324,766 | +0.31(+0.68%) |
Oct 21, 2010 | 45.28 | 46.24 | 45.26 | 46.03 | 5,764,375 | +0.72(+1.58%) |
Oct 20, 2010 | 45.13 | 45.65 | 45.05 | 45.31 | 3,849,075 | +0.29(+0.64%) |
Oct 19, 2010 | 45.35 | 45.70 | 44.80 | 45.02 | 5,486,053 | -0.72(-1.58%) |
Oct 18, 2010 | 45.90 | 46.18 | 45.69 | 45.75 | 3,339,423 | -0.35(-0.77%) |
Oct 15, 2010 | 45.93 | 46.15 | 45.75 | 46.10 | 5,572,790 | +0.38(+0.82%) |
Oct 14, 2010 | 45.68 | 46.22 | 45.53 | 45.73 | 5,823,078 | -0.13(-0.28%) |
Oct 13, 2010 | 45.74 | 46.29 | 45.60 | 45.86 | 6,917,249 | +0.01(+0.03%) |
Oct 12, 2010 | 46.34 | 46.39 | 45.82 | 45.84 | 6,154,451 | -0.71(-1.52%) |
Oct 11, 2010 | 45.88 | 46.68 | 45.80 | 46.55 | 3,571,367 | +0.02(+0.05%) |
Oct 08, 2010 | 46.61 | 47.01 | 46.28 | 46.53 | 7,781,514 | -0.70(-1.49%) |
Oct 07, 2010 | 47.20 | 47.24 | 46.63 | 47.23 | 6,974,618 | -0.11(-0.23%) |
Oct 06, 2010 | 45.60 | 47.38 | 45.46 | 47.34 | 15,892,316 | +0.54(+1.16%) |
Oct 05, 2010 | 47.04 | 47.04 | 46.56 | 46.80 | 7,873,682 | +0.07(+0.15%) |
Oct 04, 2010 | 47.09 | 47.22 | 46.70 | 46.73 | 6,221,470 | -0.35(-0.75%) |