Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 46.20 | 46.71 | 46.06 | 46.33 | 189,199 | +0.20(+0.42%) |
Dec 30, 2010 | 46.64 | 46.83 | 45.85 | 46.13 | 217,425 | -0.31(-0.66%) |
Dec 29, 2010 | 46.74 | 46.81 | 46.04 | 46.44 | 179,474 | -0.08(-0.16%) |
Dec 28, 2010 | 46.21 | 46.69 | 45.95 | 46.51 | 268,094 | +0.89(+1.95%) |
Dec 27, 2010 | 45.50 | 46.17 | 45.22 | 45.62 | 163,500 | -0.03(-0.07%) |
Dec 23, 2010 | 45.69 | 46.14 | 45.38 | 45.66 | 203,763 | -0.05(-0.11%) |
Dec 22, 2010 | 45.90 | 46.05 | 45.59 | 45.71 | 219,749 | -0.09(-0.20%) |
Dec 21, 2010 | 45.84 | 46.29 | 45.56 | 45.80 | 481,774 | +0.06(+0.13%) |
Dec 20, 2010 | 45.77 | 46.10 | 45.14 | 45.74 | 352,697 | +0.19(+0.41%) |
Dec 17, 2010 | 45.15 | 45.80 | 44.60 | 45.55 | 675,465 | +0.54(+1.21%) |
Dec 16, 2010 | 45.32 | 45.32 | 44.39 | 45.01 | 341,904 | -0.31(-0.67%) |
Dec 15, 2010 | 46.11 | 46.25 | 44.98 | 45.32 | 614,490 | -0.95(-2.05%) |
Dec 14, 2010 | 46.16 | 46.63 | 45.73 | 46.27 | 418,290 | +0.41(+0.89%) |
Dec 13, 2010 | 46.00 | 46.44 | 45.77 | 45.86 | 412,979 | +0.32(+0.71%) |
Dec 10, 2010 | 44.95 | 45.89 | 44.45 | 45.54 | 575,346 | +0.57(+1.26%) |
Dec 09, 2010 | 44.51 | 45.15 | 44.51 | 44.97 | 378,049 | +0.39(+0.88%) |
Dec 08, 2010 | 44.37 | 44.84 | 44.02 | 44.58 | 524,740 | +0.17(+0.38%) |
Dec 07, 2010 | 45.80 | 45.86 | 44.30 | 44.41 | 709,362 | -1.06(-2.33%) |
Dec 06, 2010 | 44.66 | 45.61 | 44.52 | 45.47 | 470,521 | +0.78(+1.75%) |
Dec 03, 2010 | 43.98 | 44.77 | 43.77 | 44.69 | 483,545 | +0.78(+1.78%) |
Dec 02, 2010 | 44.29 | 44.57 | 43.61 | 43.91 | 539,992 | -0.28(-0.63%) |
Dec 01, 2010 | 44.16 | 44.28 | 43.49 | 44.19 | 365,677 | +0.50(+1.15%) |
Nov 30, 2010 | 43.29 | 44.28 | 43.15 | 43.69 | 451,651 | +0.63(+1.46%) |
Nov 29, 2010 | 43.12 | 43.28 | 42.18 | 43.06 | 462,404 | -0.40(-0.92%) |
Nov 26, 2010 | 42.94 | 43.98 | 42.36 | 43.46 | 174,992 | +0.00(+0.00%) |
Nov 24, 2010 | 43.80 | 43.46 | 43.46 | 43.46 | 301,833 | -0.18(-0.41%) |
Nov 23, 2010 | 43.55 | 43.99 | 43.25 | 43.64 | 391,561 | -0.03(-0.08%) |
Nov 22, 2010 | 43.01 | 43.88 | 42.59 | 43.67 | 494,162 | +0.70(+1.64%) |
Nov 19, 2010 | 42.61 | 43.24 | 42.09 | 42.97 | 318,342 | +0.27(+0.64%) |
Nov 18, 2010 | 42.70 | 43.11 | 42.50 | 42.70 | 523,289 | +0.59(+1.39%) |
Nov 17, 2010 | 42.33 | 42.94 | 41.89 | 42.11 | 496,393 | -0.39(-0.92%) |
Nov 16, 2010 | 42.91 | 43.21 | 41.98 | 42.50 | 653,845 | -0.61(-1.42%) |
Nov 15, 2010 | 43.98 | 44.26 | 42.99 | 43.11 | 454,058 | -0.89(-2.02%) |
Nov 12, 2010 | 44.15 | 44.52 | 43.13 | 44.00 | 592,411 | -0.62(-1.39%) |
Nov 11, 2010 | 43.82 | 44.75 | 43.65 | 44.62 | 575,843 | +0.41(+0.92%) |
Nov 10, 2010 | 43.27 | 44.31 | 42.96 | 44.21 | 628,491 | +0.80(+1.84%) |
Nov 09, 2010 | 45.28 | 45.89 | 42.82 | 43.42 | 1,156,575 | -1.87(-4.12%) |
Nov 08, 2010 | 43.60 | 45.37 | 43.44 | 45.28 | 700,530 | +1.48(+3.37%) |
Nov 05, 2010 | 43.66 | 44.34 | 43.50 | 43.81 | 481,383 | +0.13(+0.29%) |
Nov 04, 2010 | 44.10 | 44.31 | 43.46 | 43.68 | 716,239 | +1.00(+2.34%) |
Nov 03, 2010 | 42.54 | 42.97 | 41.18 | 42.68 | 810,273 | +0.22(+0.52%) |
Nov 02, 2010 | 42.03 | 42.64 | 41.89 | 42.46 | 504,150 | +0.60(+1.44%) |
Nov 01, 2010 | 41.87 | 42.40 | 41.30 | 41.86 | 396,246 | -0.13(-0.30%) |
Oct 29, 2010 | 41.53 | 42.10 | 41.51 | 41.98 | 319,093 | +0.43(+1.04%) |
Oct 28, 2010 | 41.24 | 41.74 | 41.07 | 41.55 | 485,644 | +0.65(+1.60%) |
Oct 27, 2010 | 41.03 | 41.03 | 39.77 | 40.90 | 505,139 | -0.07(-0.17%) |
Oct 25, 2010 | 40.96 | 41.50 | 40.78 | 40.97 | 357,295 | +0.53(+1.30%) |
Oct 22, 2010 | 40.08 | 40.52 | 39.86 | 40.44 | 324,793 | +0.22(+0.55%) |
Oct 21, 2010 | 41.13 | 41.48 | 39.64 | 40.22 | 703,529 | -0.92(-2.23%) |
Oct 20, 2010 | 41.14 | 41.79 | 40.92 | 41.14 | 347,200 | +0.25(+0.60%) |
Oct 19, 2010 | 41.53 | 41.72 | 40.53 | 40.89 | 744,752 | -1.59(-3.73%) |
Oct 18, 2010 | 41.42 | 42.54 | 41.36 | 42.48 | 612,449 | +0.28(+0.66%) |
Oct 15, 2010 | 42.50 | 42.50 | 41.43 | 42.20 | 834,024 | -0.47(-1.09%) |
Oct 14, 2010 | 42.72 | 43.17 | 42.37 | 42.66 | 327,440 | -0.16(-0.38%) |
Oct 13, 2010 | 42.75 | 43.47 | 42.70 | 42.82 | 560,136 | +0.50(+1.18%) |
Oct 12, 2010 | 42.05 | 42.43 | 41.39 | 42.32 | 457,996 | -0.03(-0.06%) |
Oct 11, 2010 | 42.21 | 42.60 | 41.72 | 42.35 | 407,635 | +0.08(+0.20%) |
Oct 08, 2010 | 41.77 | 42.82 | 41.77 | 42.26 | 496,793 | +0.29(+0.69%) |
Oct 07, 2010 | 43.71 | 43.84 | 41.53 | 41.98 | 928,616 | -1.58(-3.62%) |
Oct 06, 2010 | 42.82 | 43.55 | 42.60 | 43.55 | 525,388 | +0.67(+1.56%) |
Oct 05, 2010 | 42.67 | 43.47 | 42.67 | 42.88 | 772,558 | +0.62(+1.46%) |
Oct 04, 2010 | 42.65 | 42.72 | 41.64 | 42.26 | 437,115 | -0.46(-1.07%) |