Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 48.10 | 48.51 | 47.99 | 48.14 | 334,855 | +0.01(+0.03%) |
Dec 30, 2010 | 47.84 | 48.32 | 47.67 | 48.13 | 230,382 | +0.18(+0.38%) |
Dec 29, 2010 | 47.99 | 48.19 | 47.51 | 47.94 | 444,788 | -0.03(-0.07%) |
Dec 28, 2010 | 47.67 | 48.21 | 47.35 | 47.97 | 549,388 | +0.36(+0.75%) |
Dec 27, 2010 | 46.87 | 47.64 | 46.77 | 47.62 | 325,361 | +0.65(+1.38%) |
Dec 23, 2010 | 46.95 | 47.33 | 46.93 | 46.97 | 323,435 | -0.03(-0.07%) |
Dec 22, 2010 | 46.37 | 47.14 | 46.17 | 47.00 | 741,230 | +0.84(+1.81%) |
Dec 21, 2010 | 46.12 | 46.24 | 45.72 | 46.17 | 487,424 | +0.18(+0.40%) |
Dec 20, 2010 | 45.48 | 46.07 | 45.41 | 45.98 | 383,531 | +0.65(+1.43%) |
Dec 17, 2010 | 45.47 | 45.50 | 44.85 | 45.34 | 1,406,117 | -0.04(-0.09%) |
Dec 16, 2010 | 45.32 | 45.78 | 44.89 | 45.38 | 555,429 | +0.20(+0.43%) |
Dec 15, 2010 | 45.43 | 46.00 | 45.17 | 45.18 | 825,689 | -0.16(-0.36%) |
Dec 14, 2010 | 45.31 | 46.11 | 45.04 | 45.34 | 818,297 | +0.04(+0.09%) |
Dec 13, 2010 | 45.26 | 45.56 | 44.85 | 45.30 | 403,855 | +0.24(+0.54%) |
Dec 10, 2010 | 44.84 | 45.38 | 44.51 | 45.06 | 957,355 | +0.31(+0.70%) |
Dec 09, 2010 | 45.56 | 45.60 | 44.64 | 44.75 | 597,596 | -0.61(-1.35%) |
Dec 08, 2010 | 46.07 | 46.49 | 45.05 | 45.36 | 1,096,207 | -0.71(-1.54%) |
Dec 07, 2010 | 45.73 | 46.47 | 45.65 | 46.07 | 1,124,899 | +1.03(+2.28%) |
Dec 06, 2010 | 45.03 | 45.43 | 44.58 | 45.05 | 507,893 | -0.09(-0.20%) |
Dec 03, 2010 | 44.66 | 45.30 | 44.34 | 45.14 | 586,621 | +0.23(+0.51%) |
Dec 02, 2010 | 44.47 | 44.93 | 44.46 | 44.91 | 1,138,951 | +0.58(+1.31%) |
Dec 01, 2010 | 44.16 | 44.37 | 43.64 | 44.33 | 926,353 | +0.74(+1.69%) |
Nov 30, 2010 | 43.72 | 44.22 | 43.53 | 43.59 | 1,976,824 | -0.62(-1.40%) |
Nov 29, 2010 | 43.84 | 44.35 | 43.53 | 44.21 | 573,840 | +0.15(+0.34%) |
Nov 26, 2010 | 44.10 | 44.38 | 43.91 | 44.06 | 201,713 | -0.35(-0.79%) |
Nov 24, 2010 | 43.55 | 44.42 | 44.42 | 44.42 | 527,957 | +1.24(+2.87%) |
Nov 23, 2010 | 43.52 | 43.72 | 42.84 | 43.17 | 944,365 | -0.71(-1.61%) |
Nov 22, 2010 | 44.00 | 44.19 | 43.55 | 43.88 | 766,789 | -0.29(-0.65%) |
Nov 19, 2010 | 44.40 | 44.65 | 43.87 | 44.17 | 550,276 | -0.21(-0.47%) |
Nov 18, 2010 | 45.27 | 45.38 | 44.25 | 44.38 | 537,968 | -0.31(-0.69%) |
Nov 17, 2010 | 44.43 | 45.09 | 44.25 | 44.68 | 564,566 | +0.39(+0.87%) |
Nov 16, 2010 | 45.33 | 45.39 | 44.08 | 44.30 | 1,097,271 | -1.26(-2.77%) |
Nov 15, 2010 | 46.59 | 46.81 | 45.47 | 45.56 | 674,474 | -0.88(-1.88%) |
Nov 12, 2010 | 46.79 | 47.26 | 46.27 | 46.43 | 695,548 | -0.63(-1.33%) |
Nov 11, 2010 | 46.94 | 47.54 | 46.87 | 47.06 | 552,089 | -0.24(-0.50%) |
Nov 10, 2010 | 46.82 | 47.39 | 46.82 | 47.30 | 683,084 | +0.56(+1.20%) |
Nov 09, 2010 | 49.03 | 49.76 | 46.46 | 46.73 | 959,111 | -1.86(-3.83%) |
Nov 08, 2010 | 48.13 | 48.72 | 48.07 | 48.60 | 834,874 | +0.22(+0.46%) |
Nov 05, 2010 | 48.37 | 49.15 | 48.04 | 48.37 | 694,220 | +0.01(+0.01%) |
Nov 04, 2010 | 48.93 | 49.14 | 47.68 | 48.37 | 1,257,045 | -0.01(-0.03%) |
Nov 03, 2010 | 48.77 | 48.85 | 47.90 | 48.38 | 694,330 | -0.47(-0.96%) |
Nov 02, 2010 | 48.48 | 49.21 | 48.25 | 48.85 | 722,010 | +0.82(+1.71%) |
Nov 01, 2010 | 48.22 | 48.67 | 47.67 | 48.03 | 434,859 | +0.04(+0.08%) |
Oct 29, 2010 | 47.86 | 48.39 | 47.80 | 47.99 | 405,044 | +0.03(+0.07%) |
Oct 28, 2010 | 48.63 | 48.86 | 47.56 | 47.96 | 250,912 | -0.41(-0.85%) |
Oct 27, 2010 | 48.00 | 48.67 | 47.83 | 48.37 | 925,340 | -0.46(-0.95%) |
Oct 25, 2010 | 49.28 | 49.43 | 48.68 | 48.83 | 365,801 | -0.11(-0.23%) |
Oct 22, 2010 | 48.97 | 49.18 | 48.63 | 48.94 | 265,033 | +0.14(+0.28%) |
Oct 21, 2010 | 49.01 | 49.44 | 48.10 | 48.80 | 518,402 | +0.01(+0.03%) |
Oct 20, 2010 | 48.39 | 49.09 | 48.33 | 48.79 | 752,995 | +0.64(+1.33%) |
Oct 19, 2010 | 48.54 | 49.18 | 47.96 | 48.15 | 752,243 | -0.88(-1.78%) |
Oct 18, 2010 | 47.88 | 49.09 | 47.88 | 49.03 | 1,064,395 | +1.18(+2.47%) |
Oct 15, 2010 | 48.33 | 48.46 | 47.62 | 47.84 | 378,689 | -0.11(-0.23%) |
Oct 14, 2010 | 47.36 | 48.01 | 47.23 | 47.96 | 745,343 | +0.49(+1.03%) |
Oct 13, 2010 | 46.86 | 47.89 | 46.57 | 47.47 | 650,997 | +0.91(+1.95%) |
Oct 12, 2010 | 46.68 | 46.71 | 46.14 | 46.56 | 611,214 | -0.19(-0.41%) |
Oct 11, 2010 | 46.43 | 46.89 | 46.27 | 46.75 | 436,656 | +0.31(+0.68%) |
Oct 08, 2010 | 46.43 | 46.51 | 46.00 | 46.43 | 387,158 | +0.33(+0.72%) |
Oct 07, 2010 | 46.77 | 46.98 | 45.73 | 46.10 | 861,091 | -0.39(-0.84%) |
Oct 06, 2010 | 47.25 | 47.34 | 46.25 | 46.49 | 461,441 | -0.76(-1.60%) |
Oct 05, 2010 | 47.00 | 47.31 | 46.17 | 47.25 | 3,521 | +0.59(+1.27%) |
Oct 04, 2010 | 46.34 | 46.69 | 45.88 | 46.66 | 962,444 | +0.25(+0.55%) |