Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 45.47 | 45.83 | 45.38 | 45.70 | 281,124 | +0.65(+1.44%) |
Dec 30, 2010 | 45.09 | 45.28 | 44.87 | 45.06 | 198,834 | -0.03(-0.06%) |
Dec 29, 2010 | 45.08 | 45.29 | 44.95 | 45.08 | 187,177 | +0.82(+1.86%) |
Dec 28, 2010 | 44.42 | 44.42 | 43.97 | 44.26 | 249,951 | -0.78(-1.73%) |
Dec 27, 2010 | 44.82 | 45.20 | 44.79 | 45.04 | 139,831 | +0.01(+0.02%) |
Dec 23, 2010 | 45.03 | 45.14 | 44.85 | 45.03 | 196,000 | -0.35(-0.77%) |
Dec 22, 2010 | 45.41 | 45.55 | 45.19 | 45.38 | 405,410 | +0.51(+1.14%) |
Dec 21, 2010 | 44.54 | 44.88 | 44.51 | 44.87 | 486,258 | +1.16(+2.66%) |
Dec 20, 2010 | 43.98 | 44.10 | 43.61 | 43.71 | 208,635 | +0.17(+0.39%) |
Dec 17, 2010 | 43.65 | 43.73 | 43.34 | 43.54 | 428,687 | -0.47(-1.06%) |
Dec 16, 2010 | 43.96 | 44.07 | 43.61 | 44.00 | 215,948 | -0.18(-0.40%) |
Dec 15, 2010 | 44.61 | 44.80 | 44.06 | 44.18 | 490,249 | -1.50(-3.28%) |
Dec 14, 2010 | 45.68 | 46.03 | 45.54 | 45.68 | 339,240 | +0.12(+0.27%) |
Dec 13, 2010 | 45.48 | 45.80 | 45.24 | 45.56 | 451,613 | +0.86(+1.92%) |
Dec 10, 2010 | 44.20 | 44.74 | 43.96 | 44.70 | 464,658 | +0.86(+1.96%) |
Dec 09, 2010 | 44.11 | 44.11 | 43.51 | 43.84 | 313,100 | -0.21(-0.47%) |
Dec 08, 2010 | 44.33 | 44.33 | 43.68 | 44.04 | 344,455 | -0.45(-1.01%) |
Dec 07, 2010 | 44.95 | 45.01 | 44.42 | 44.49 | 239,336 | +0.34(+0.78%) |
Dec 06, 2010 | 44.16 | 44.39 | 44.00 | 44.15 | 667,869 | -0.97(-2.15%) |
Dec 03, 2010 | 44.83 | 45.26 | 44.61 | 45.12 | 699,929 | -0.74(-1.60%) |
Dec 02, 2010 | 45.38 | 45.99 | 45.25 | 45.85 | 809,719 | +0.71(+1.57%) |
Dec 01, 2010 | 45.14 | 45.26 | 44.76 | 45.15 | 627,147 | +0.80(+1.81%) |
Nov 30, 2010 | 44.37 | 44.60 | 43.93 | 44.34 | 714,733 | -1.26(-2.75%) |
Nov 29, 2010 | 44.68 | 45.66 | 44.51 | 45.60 | 522,006 | +0.92(+2.05%) |
Nov 26, 2010 | 44.58 | 44.93 | 44.42 | 44.68 | 255,213 | -0.30(-0.66%) |
Nov 24, 2010 | 45.39 | 44.98 | 44.98 | 44.98 | 293,279 | +0.65(+1.48%) |
Nov 23, 2010 | 44.88 | 45.02 | 44.22 | 44.32 | 610,038 | -1.32(-2.90%) |
Nov 22, 2010 | 45.26 | 45.92 | 44.99 | 45.65 | 566,649 | +0.36(+0.79%) |
Nov 19, 2010 | 45.04 | 45.30 | 44.67 | 45.29 | 483,788 | +0.18(+0.40%) |
Nov 18, 2010 | 44.80 | 45.31 | 44.80 | 45.11 | 354,352 | +0.64(+1.45%) |
Nov 17, 2010 | 44.45 | 44.96 | 44.42 | 44.46 | 596,113 | -0.44(-0.99%) |
Nov 16, 2010 | 45.48 | 45.57 | 44.78 | 44.91 | 652,116 | -1.35(-2.91%) |
Nov 15, 2010 | 46.46 | 46.80 | 46.25 | 46.25 | 284,425 | -0.95(-2.00%) |
Nov 12, 2010 | 47.92 | 48.04 | 46.92 | 47.20 | 876,299 | -1.79(-3.66%) |
Nov 11, 2010 | 48.45 | 49.10 | 48.37 | 48.99 | 304,407 | +1.13(+2.37%) |
Nov 10, 2010 | 47.34 | 47.86 | 47.09 | 47.86 | 287,809 | +0.69(+1.46%) |
Nov 09, 2010 | 47.91 | 47.99 | 46.98 | 47.17 | 475,891 | -0.74(-1.55%) |
Nov 08, 2010 | 48.58 | 48.58 | 47.61 | 47.91 | 588,301 | -0.57(-1.17%) |
Nov 05, 2010 | 48.51 | 48.68 | 48.36 | 48.48 | 301,893 | -0.57(-1.16%) |
Nov 04, 2010 | 48.05 | 49.17 | 48.05 | 49.05 | 442,985 | +0.66(+1.37%) |
Nov 03, 2010 | 47.51 | 48.38 | 47.21 | 48.38 | 738,111 | +1.72(+3.68%) |
Nov 02, 2010 | 46.26 | 46.66 | 46.04 | 46.66 | 336,796 | +0.62(+1.34%) |
Nov 01, 2010 | 46.34 | 46.46 | 45.82 | 46.05 | 228,751 | +0.53(+1.15%) |
Oct 29, 2010 | 45.30 | 45.63 | 45.22 | 45.52 | 338,067 | -0.32(-0.70%) |
Oct 28, 2010 | 45.74 | 46.21 | 45.72 | 45.84 | 437,300 | +0.36(+0.79%) |
Oct 27, 2010 | 45.73 | 45.73 | 45.04 | 45.48 | 509,213 | -0.74(-1.60%) |
Oct 25, 2010 | 45.62 | 46.32 | 45.58 | 46.23 | 749,614 | +1.72(+3.87%) |
Oct 22, 2010 | 44.55 | 44.74 | 44.40 | 44.50 | 388,260 | -0.80(-1.77%) |
Oct 21, 2010 | 45.65 | 45.89 | 45.08 | 45.30 | 359,110 | -1.06(-2.29%) |
Oct 20, 2010 | 45.98 | 46.66 | 45.85 | 46.36 | 772,064 | +1.17(+2.59%) |
Oct 19, 2010 | 45.39 | 45.93 | 45.07 | 45.19 | 465,092 | -1.24(-2.67%) |
Oct 18, 2010 | 46.11 | 46.49 | 45.93 | 46.44 | 339,304 | +0.24(+0.53%) |
Oct 15, 2010 | 46.23 | 46.33 | 45.57 | 46.19 | 742,569 | +0.63(+1.37%) |
Oct 14, 2010 | 45.57 | 45.85 | 45.22 | 45.57 | 515,197 | +0.11(+0.24%) |
Oct 13, 2010 | 45.35 | 45.59 | 45.18 | 45.46 | 975,681 | +1.98(+4.56%) |
Oct 12, 2010 | 43.30 | 43.64 | 43.13 | 43.47 | 918,239 | +0.76(+1.79%) |
Oct 11, 2010 | 42.49 | 42.95 | 42.39 | 42.71 | 654,118 | +0.32(+0.75%) |
Oct 08, 2010 | 42.39 | 42.39 | 41.66 | 42.39 | 366,989 | +0.46(+1.11%) |
Oct 07, 2010 | 41.98 | 42.00 | 41.50 | 41.93 | 598,169 | -0.73(-1.71%) |
Oct 06, 2010 | 42.52 | 42.74 | 42.41 | 42.66 | 480,532 | -0.65(-1.50%) |
Oct 05, 2010 | 42.77 | 43.32 | 42.76 | 43.31 | 418,826 | +0.73(+1.70%) |
Oct 04, 2010 | 42.68 | 42.89 | 42.26 | 42.58 | 467,552 | +0.11(+0.26%) |