Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 48.82 | 49.04 | 48.74 | 49.04 | 20,347 | +0.01(+0.02%) |
Dec 30, 2010 | 48.83 | 49.14 | 48.83 | 49.03 | 47,547 | +0.15(+0.31%) |
Dec 29, 2010 | 49.06 | 49.06 | 48.82 | 48.89 | 20,137 | +0.01(+0.02%) |
Dec 28, 2010 | 49.18 | 49.18 | 48.69 | 48.88 | 45,837 | -0.20(-0.41%) |
Dec 27, 2010 | 48.91 | 49.13 | 48.41 | 49.08 | 56,739 | +0.06(+0.13%) |
Dec 23, 2010 | 49.10 | 49.13 | 48.89 | 49.02 | 95,315 | -0.14(-0.29%) |
Dec 22, 2010 | 48.89 | 49.17 | 48.64 | 49.16 | 650,803 | +0.05(+0.11%) |
Dec 21, 2010 | 49.00 | 49.25 | 48.99 | 49.11 | 44,501 | +0.31(+0.63%) |
Dec 20, 2010 | 49.12 | 49.12 | 48.61 | 48.80 | 67,198 | -0.41(-0.84%) |
Dec 17, 2010 | 48.96 | 49.35 | 48.96 | 49.21 | 183,825 | +0.32(+0.65%) |
Dec 16, 2010 | 48.65 | 49.07 | 48.63 | 48.89 | 467,910 | +0.26(+0.54%) |
Dec 15, 2010 | 49.01 | 49.27 | 48.56 | 48.63 | 77,021 | -0.53(-1.07%) |
Dec 14, 2010 | 49.58 | 49.62 | 48.99 | 49.16 | 138,280 | -0.33(-0.66%) |
Dec 13, 2010 | 50.11 | 50.15 | 49.46 | 49.48 | 258,333 | -0.33(-0.67%) |
Dec 10, 2010 | 49.91 | 49.99 | 49.66 | 49.82 | 21,778 | +0.01(+0.02%) |
Dec 09, 2010 | 49.96 | 49.97 | 49.64 | 49.81 | 37,915 | +0.15(+0.30%) |
Dec 08, 2010 | 49.19 | 49.73 | 49.13 | 49.66 | 82,906 | +0.42(+0.86%) |
Dec 07, 2010 | 49.77 | 49.99 | 49.24 | 49.24 | 110,688 | -0.05(-0.11%) |
Dec 06, 2010 | 49.41 | 49.41 | 48.91 | 49.29 | 266,164 | -0.03(-0.05%) |
Dec 03, 2010 | 48.74 | 49.45 | 48.74 | 49.32 | 248,508 | +0.25(+0.50%) |
Dec 02, 2010 | 48.36 | 49.13 | 48.36 | 49.07 | 263,198 | +0.95(+1.98%) |
Dec 01, 2010 | 47.46 | 48.28 | 47.46 | 48.12 | 179,415 | +1.41(+3.02%) |
Nov 30, 2010 | 46.83 | 46.97 | 46.59 | 46.71 | 537,051 | -0.60(-1.27%) |
Nov 29, 2010 | 47.13 | 47.40 | 46.74 | 47.31 | 159,369 | -0.07(-0.15%) |
Nov 26, 2010 | 47.43 | 47.68 | 47.27 | 47.38 | 62,831 | -0.30(-0.63%) |
Nov 24, 2010 | 46.82 | 47.68 | 47.68 | 47.68 | 198,564 | +1.17(+2.52%) |
Nov 23, 2010 | 46.36 | 46.74 | 46.28 | 46.51 | 261,069 | -0.34(-0.73%) |
Nov 22, 2010 | 46.26 | 46.87 | 46.18 | 46.85 | 130,103 | +0.59(+1.28%) |
Nov 19, 2010 | 45.47 | 46.42 | 45.47 | 46.26 | 73,754 | +0.70(+1.55%) |
Nov 18, 2010 | 45.20 | 45.73 | 45.20 | 45.56 | 115,581 | +0.81(+1.81%) |
Nov 17, 2010 | 44.58 | 45.23 | 44.58 | 44.75 | 66,387 | -0.04(-0.08%) |
Nov 16, 2010 | 45.12 | 45.46 | 44.54 | 44.78 | 346,897 | -0.65(-1.43%) |
Nov 15, 2010 | 46.04 | 46.18 | 45.41 | 45.43 | 65,414 | -0.34(-0.75%) |
Nov 12, 2010 | 45.61 | 46.46 | 45.28 | 45.78 | 607,630 | -0.02(-0.04%) |
Nov 11, 2010 | 45.02 | 45.89 | 44.61 | 45.79 | 183,088 | -0.51(-1.10%) |
Nov 10, 2010 | 46.30 | 46.35 | 45.71 | 46.31 | 531,143 | -0.04(-0.09%) |
Nov 09, 2010 | 46.91 | 46.91 | 46.15 | 46.35 | 85,426 | -0.50(-1.07%) |
Nov 08, 2010 | 46.76 | 47.19 | 46.66 | 46.85 | 320,825 | -0.01(-0.02%) |
Nov 05, 2010 | 46.53 | 47.07 | 46.50 | 46.86 | 168,999 | +0.30(+0.64%) |
Nov 04, 2010 | 45.72 | 46.60 | 45.72 | 46.56 | 169,636 | +1.41(+3.12%) |
Nov 03, 2010 | 44.78 | 45.17 | 44.49 | 45.15 | 156,448 | +0.46(+1.02%) |
Nov 02, 2010 | 44.67 | 44.90 | 44.43 | 44.69 | 703,186 | +0.30(+0.67%) |
Nov 01, 2010 | 44.83 | 44.83 | 44.04 | 44.39 | 284,201 | -0.14(-0.32%) |
Oct 29, 2010 | 44.13 | 44.65 | 44.13 | 44.54 | 212,713 | +0.27(+0.62%) |
Oct 28, 2010 | 44.31 | 44.36 | 43.72 | 44.26 | 1,326,033 | +0.02(+0.04%) |
Oct 27, 2010 | 42.94 | 44.26 | 42.94 | 44.24 | 894,667 | +1.17(+2.72%) |
Oct 25, 2010 | 42.84 | 43.34 | 42.84 | 43.07 | 366,929 | +0.49(+1.16%) |
Oct 22, 2010 | 41.78 | 42.70 | 41.78 | 42.58 | 354,351 | +0.81(+1.94%) |
Oct 21, 2010 | 42.02 | 42.08 | 41.42 | 41.77 | 469,630 | -0.25(-0.59%) |
Oct 20, 2010 | 41.85 | 42.18 | 41.48 | 42.02 | 422,440 | +0.28(+0.68%) |
Oct 19, 2010 | 41.70 | 42.48 | 41.32 | 41.74 | 291,991 | -0.59(-1.39%) |
Oct 18, 2010 | 42.40 | 42.53 | 42.00 | 42.33 | 572,034 | -0.29(-0.68%) |