Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 48.59 | 49.23 | 48.55 | 49.12 | 187,252 | +0.85(+1.76%) |
Dec 30, 2010 | 48.55 | 48.58 | 48.07 | 48.27 | 412,930 | -0.31(-0.64%) |
Dec 29, 2010 | 48.66 | 48.73 | 48.56 | 48.58 | 274,067 | -0.05(-0.10%) |
Dec 28, 2010 | 48.47 | 48.74 | 48.42 | 48.63 | 598,038 | +0.52(+1.08%) |
Dec 27, 2010 | 47.88 | 48.15 | 47.78 | 48.11 | 428,985 | +0.05(+0.10%) |
Dec 23, 2010 | 47.82 | 48.10 | 47.77 | 48.06 | 532,423 | +0.07(+0.15%) |
Dec 22, 2010 | 47.72 | 48.01 | 47.63 | 47.99 | 810,741 | +0.27(+0.57%) |
Dec 21, 2010 | 47.68 | 47.92 | 47.61 | 47.72 | 455,020 | +0.20(+0.42%) |
Dec 20, 2010 | 47.25 | 47.62 | 46.95 | 47.52 | 382,543 | +0.59(+1.26%) |
Dec 17, 2010 | 46.47 | 46.98 | 46.47 | 46.93 | 281,333 | +0.51(+1.10%) |
Dec 16, 2010 | 46.62 | 46.95 | 46.31 | 46.42 | 559,963 | -0.21(-0.45%) |
Dec 15, 2010 | 46.73 | 47.09 | 46.61 | 46.63 | 240,706 | -0.34(-0.72%) |
Dec 14, 2010 | 47.10 | 47.19 | 46.91 | 46.97 | 578,546 | -0.14(-0.30%) |
Dec 13, 2010 | 47.01 | 47.25 | 46.93 | 47.11 | 397,783 | +0.69(+1.49%) |
Dec 10, 2010 | 46.44 | 46.53 | 46.15 | 46.42 | 559,388 | -0.01(-0.02%) |
Dec 09, 2010 | 46.66 | 46.75 | 46.35 | 46.43 | 426,896 | -0.23(-0.49%) |
Dec 08, 2010 | 46.33 | 46.68 | 45.95 | 46.66 | 254,884 | +0.46(+1.01%) |
Dec 07, 2010 | 47.29 | 47.31 | 46.16 | 46.20 | 419,403 | -0.48(-1.02%) |
Dec 06, 2010 | 46.66 | 46.77 | 46.42 | 46.67 | 503,851 | +0.03(+0.06%) |
Dec 03, 2010 | 46.09 | 46.70 | 46.09 | 46.64 | 622,933 | +0.76(+1.66%) |
Dec 02, 2010 | 45.60 | 45.99 | 45.57 | 45.88 | 719,166 | +0.32(+0.70%) |
Dec 01, 2010 | 44.97 | 45.59 | 44.96 | 45.56 | 580,950 | +1.29(+2.91%) |
Nov 30, 2010 | 44.17 | 44.51 | 44.16 | 44.27 | 320,960 | -0.10(-0.23%) |
Nov 29, 2010 | 44.41 | 44.41 | 44.13 | 44.37 | 364,304 | +0.15(+0.34%) |
Nov 26, 2010 | 44.11 | 44.26 | 44.08 | 44.22 | 157,932 | -0.20(-0.45%) |
Nov 24, 2010 | 43.97 | 44.42 | 44.42 | 44.42 | 373,654 | +0.63(+1.44%) |
Nov 23, 2010 | 43.35 | 43.85 | 43.29 | 43.79 | 582,935 | -0.13(-0.30%) |
Nov 22, 2010 | 43.64 | 43.93 | 43.35 | 43.92 | 444,019 | +0.10(+0.23%) |
Nov 19, 2010 | 43.87 | 44.11 | 43.68 | 43.82 | 647,969 | -0.50(-1.13%) |
Nov 18, 2010 | 43.97 | 44.34 | 43.81 | 44.32 | 633,683 | +1.21(+2.81%) |
Nov 17, 2010 | 43.22 | 43.59 | 43.02 | 43.11 | 513,540 | -0.11(-0.25%) |
Nov 16, 2010 | 44.28 | 44.28 | 43.08 | 43.22 | 573,427 | -1.56(-3.48%) |
Nov 15, 2010 | 44.77 | 45.10 | 44.60 | 44.78 | 571,283 | +0.12(+0.27%) |
Nov 12, 2010 | 45.66 | 45.79 | 44.52 | 44.66 | 960,085 | -1.84(-3.96%) |
Nov 11, 2010 | 46.86 | 46.87 | 46.39 | 46.50 | 408,576 | -0.21(-0.45%) |
Nov 10, 2010 | 46.91 | 46.94 | 46.46 | 46.71 | 453,973 | +0.08(+0.16%) |
Nov 09, 2010 | 47.49 | 47.95 | 46.51 | 46.63 | 615,745 | +0.02(+0.05%) |
Nov 08, 2010 | 46.34 | 46.64 | 46.24 | 46.61 | 335,067 | +0.24(+0.52%) |
Nov 05, 2010 | 46.12 | 46.37 | 46.02 | 46.37 | 254,058 | +0.24(+0.52%) |
Nov 04, 2010 | 45.75 | 46.13 | 45.67 | 46.13 | 416,255 | +1.26(+2.81%) |
Nov 03, 2010 | 44.91 | 45.11 | 44.36 | 44.87 | 423,939 | +0.05(+0.11%) |
Nov 02, 2010 | 44.83 | 44.90 | 44.72 | 44.82 | 333,997 | +0.35(+0.79%) |
Nov 01, 2010 | 45.01 | 45.03 | 44.42 | 44.47 | 472,331 | +0.00(+0.00%) |
Oct 29, 2010 | 44.24 | 44.50 | 44.17 | 44.47 | 251,065 | +0.14(+0.32%) |
Oct 28, 2010 | 44.40 | 44.44 | 44.15 | 44.33 | 235,762 | +0.20(+0.45%) |
Oct 27, 2010 | 43.97 | 44.13 | 43.67 | 44.13 | 267,612 | -0.06(-0.14%) |
Oct 25, 2010 | 44.37 | 44.43 | 43.95 | 44.19 | 383,636 | +0.39(+0.89%) |
Oct 22, 2010 | 43.72 | 43.80 | 43.60 | 43.80 | 204,575 | +0.20(+0.46%) |
Oct 21, 2010 | 44.23 | 44.53 | 43.47 | 43.60 | 649,413 | -0.52(-1.18%) |
Oct 20, 2010 | 43.42 | 44.21 | 43.42 | 44.12 | 339,025 | +0.98(+2.27%) |
Oct 19, 2010 | 43.30 | 43.68 | 43.10 | 43.14 | 554,872 | -1.27(-2.85%) |
Oct 18, 2010 | 43.93 | 44.41 | 43.85 | 44.41 | 223,744 | +0.48(+1.09%) |
Oct 15, 2010 | 44.43 | 44.43 | 43.88 | 43.92 | 272,139 | -0.50(-1.11%) |
Oct 14, 2010 | 44.35 | 44.71 | 44.30 | 44.42 | 267,128 | +0.11(+0.25%) |
Oct 13, 2010 | 44.45 | 44.60 | 44.25 | 44.31 | 335,216 | +0.14(+0.32%) |
Oct 12, 2010 | 43.81 | 44.26 | 43.64 | 44.17 | 217,938 | +0.39(+0.89%) |
Oct 11, 2010 | 44.07 | 44.29 | 43.73 | 43.78 | 213,662 | -0.16(-0.36%) |
Oct 08, 2010 | 43.94 | 43.97 | 42.53 | 43.94 | 288,111 | +1.79(+4.25%) |
Oct 07, 2010 | 42.89 | 42.91 | 42.13 | 42.15 | 391,275 | -0.54(-1.26%) |
Oct 06, 2010 | 42.60 | 42.84 | 42.58 | 42.69 | 396,315 | +0.13(+0.31%) |
Oct 05, 2010 | 42.17 | 42.57 | 42.09 | 42.56 | 238,056 | +0.84(+2.01%) |
Oct 04, 2010 | 41.76 | 41.85 | 41.58 | 41.72 | 129,496 | -0.23(-0.55%) |