Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 48.32 | 48.52 | 47.70 | 47.77 | 55,023 | -0.76(-1.58%) |
Dec 30, 2010 | 48.40 | 48.59 | 48.01 | 48.53 | 49,943 | -0.03(-0.06%) |
Dec 29, 2010 | 47.40 | 48.68 | 47.40 | 48.56 | 63,900 | +1.11(+2.33%) |
Dec 28, 2010 | 47.47 | 47.69 | 46.50 | 47.45 | 51,861 | -0.09(-0.19%) |
Dec 27, 2010 | 47.61 | 47.65 | 46.96 | 47.54 | 28,224 | -0.27(-0.56%) |
Dec 23, 2010 | 48.10 | 48.10 | 47.25 | 47.81 | 63,016 | -0.22(-0.45%) |
Dec 22, 2010 | 47.48 | 48.34 | 47.42 | 48.03 | 76,960 | +0.49(+1.04%) |
Dec 21, 2010 | 47.06 | 47.56 | 46.83 | 47.53 | 88,066 | +0.51(+1.09%) |
Dec 20, 2010 | 46.95 | 47.13 | 46.59 | 47.02 | 38,888 | -0.15(-0.32%) |
Dec 17, 2010 | 46.89 | 47.48 | 46.62 | 47.17 | 88,246 | +0.25(+0.54%) |
Dec 16, 2010 | 46.52 | 47.19 | 46.32 | 46.92 | 86,914 | +0.29(+0.62%) |
Dec 15, 2010 | 46.75 | 47.24 | 46.39 | 46.63 | 93,688 | -0.29(-0.61%) |
Dec 14, 2010 | 46.89 | 47.17 | 46.56 | 46.92 | 75,681 | -0.17(-0.36%) |
Dec 13, 2010 | 47.21 | 47.58 | 47.03 | 47.09 | 92,909 | -0.26(-0.55%) |
Dec 10, 2010 | 46.79 | 47.51 | 46.69 | 47.35 | 51,133 | +0.47(+1.00%) |
Dec 09, 2010 | 46.61 | 47.13 | 46.32 | 46.88 | 51,181 | +0.24(+0.52%) |
Dec 08, 2010 | 46.92 | 47.31 | 46.44 | 46.64 | 80,729 | -0.24(-0.52%) |
Dec 07, 2010 | 46.35 | 47.00 | 46.20 | 46.88 | 67,806 | +0.68(+1.48%) |
Dec 06, 2010 | 46.08 | 46.39 | 45.91 | 46.20 | 51,490 | -0.15(-0.33%) |
Dec 03, 2010 | 45.55 | 46.41 | 45.55 | 46.35 | 96,496 | +0.34(+0.74%) |
Dec 02, 2010 | 44.95 | 46.02 | 44.95 | 46.01 | 94,973 | +0.84(+1.85%) |
Dec 01, 2010 | 45.56 | 46.10 | 44.95 | 45.18 | 109,287 | -0.14(-0.32%) |
Nov 30, 2010 | 44.68 | 45.37 | 44.66 | 45.32 | 73,593 | +0.08(+0.18%) |
Nov 29, 2010 | 44.50 | 45.28 | 44.50 | 45.24 | 65,616 | +0.34(+0.76%) |
Nov 26, 2010 | 44.43 | 45.25 | 44.06 | 44.90 | 39,333 | +0.04(+0.10%) |
Nov 24, 2010 | 44.14 | 44.85 | 44.85 | 44.85 | 136,217 | +0.84(+1.90%) |
Nov 23, 2010 | 44.27 | 44.48 | 43.98 | 44.02 | 270,557 | -0.82(-1.82%) |
Nov 22, 2010 | 45.05 | 45.44 | 44.84 | 44.84 | 103,940 | -0.58(-1.27%) |
Nov 19, 2010 | 44.83 | 45.81 | 44.75 | 45.41 | 143,756 | +0.39(+0.86%) |
Nov 18, 2010 | 44.31 | 45.19 | 44.31 | 45.02 | 92,054 | +0.93(+2.10%) |
Nov 17, 2010 | 44.02 | 44.30 | 43.77 | 44.10 | 40,839 | +0.15(+0.35%) |
Nov 16, 2010 | 44.10 | 44.50 | 43.65 | 43.95 | 87,468 | -0.48(-1.07%) |
Nov 15, 2010 | 44.19 | 44.61 | 43.99 | 44.42 | 53,425 | +0.26(+0.59%) |
Nov 12, 2010 | 44.41 | 44.72 | 44.06 | 44.16 | 45,594 | -0.67(-1.50%) |
Nov 11, 2010 | 44.95 | 45.49 | 44.39 | 44.84 | 80,354 | -0.67(-1.46%) |
Nov 10, 2010 | 44.01 | 45.56 | 43.70 | 45.50 | 163,258 | +1.38(+3.14%) |
Nov 09, 2010 | 44.39 | 44.84 | 43.89 | 44.12 | 125,217 | -0.13(-0.30%) |
Nov 08, 2010 | 44.21 | 44.75 | 43.82 | 44.25 | 84,506 | -0.30(-0.67%) |
Nov 05, 2010 | 44.37 | 44.61 | 44.01 | 44.55 | 51,329 | +0.14(+0.32%) |
Nov 04, 2010 | 44.51 | 44.71 | 44.03 | 44.40 | 83,496 | +0.11(+0.24%) |
Nov 03, 2010 | 44.05 | 44.33 | 43.63 | 44.30 | 61,964 | -0.05(-0.12%) |
Nov 02, 2010 | 43.56 | 44.48 | 43.55 | 44.35 | 84,821 | +1.01(+2.32%) |
Nov 01, 2010 | 43.84 | 43.98 | 43.10 | 43.34 | 121,396 | -0.55(-1.25%) |
Oct 29, 2010 | 43.57 | 44.16 | 42.94 | 43.89 | 67,915 | +0.18(+0.41%) |
Oct 28, 2010 | 41.87 | 44.12 | 40.95 | 43.71 | 162,089 | +0.60(+1.40%) |
Oct 27, 2010 | 42.83 | 43.20 | 42.70 | 43.11 | 59,936 | -0.42(-0.97%) |
Oct 25, 2010 | 43.44 | 43.81 | 43.34 | 43.53 | 36,017 | +0.23(+0.54%) |
Oct 22, 2010 | 43.65 | 43.78 | 43.07 | 43.30 | 55,784 | -0.31(-0.70%) |
Oct 21, 2010 | 43.27 | 43.76 | 42.83 | 43.60 | 98,034 | +0.37(+0.85%) |
Oct 20, 2010 | 42.07 | 43.26 | 42.07 | 43.23 | 83,654 | +1.19(+2.82%) |
Oct 19, 2010 | 42.32 | 42.61 | 41.52 | 42.05 | 96,315 | -0.75(-1.74%) |
Oct 18, 2010 | 42.61 | 43.13 | 42.48 | 42.79 | 50,805 | -0.03(-0.06%) |
Oct 15, 2010 | 42.72 | 42.95 | 42.49 | 42.82 | 71,670 | +0.39(+0.91%) |
Oct 14, 2010 | 42.18 | 42.68 | 41.97 | 42.43 | 74,912 | +0.13(+0.32%) |
Oct 13, 2010 | 42.25 | 42.59 | 41.89 | 42.30 | 46,001 | +0.25(+0.60%) |
Oct 12, 2010 | 41.81 | 42.11 | 41.35 | 42.05 | 63,592 | +0.14(+0.34%) |
Oct 11, 2010 | 41.62 | 42.05 | 41.45 | 41.90 | 62,334 | +0.24(+0.58%) |
Oct 08, 2010 | 41.13 | 41.73 | 40.95 | 41.66 | 53,317 | +0.53(+1.29%) |
Oct 07, 2010 | 41.03 | 41.19 | 40.77 | 41.13 | 46,648 | +0.16(+0.39%) |
Oct 06, 2010 | 40.61 | 41.25 | 40.45 | 40.97 | 77,673 | +0.25(+0.62%) |
Oct 05, 2010 | 40.28 | 40.88 | 40.24 | 40.72 | 99,609 | +0.73(+1.82%) |
Oct 04, 2010 | 40.46 | 40.68 | 39.90 | 39.99 | 74,067 | -0.49(-1.22%) |