Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 45.89 | 45.89 | 44.64 | 44.64 | 92,684 | -1.25(-2.72%) |
Dec 30, 2010 | 45.64 | 46.26 | 45.64 | 45.89 | 45,584 | +0.12(+0.27%) |
Dec 29, 2010 | 45.79 | 45.96 | 45.67 | 45.76 | 39,136 | +0.03(+0.06%) |
Dec 28, 2010 | 45.87 | 45.87 | 45.58 | 45.73 | 41,102 | -0.10(-0.23%) |
Dec 27, 2010 | 45.79 | 45.97 | 45.28 | 45.84 | 60,570 | +0.10(+0.23%) |
Dec 23, 2010 | 45.82 | 46.07 | 45.56 | 45.73 | 76,800 | -0.07(-0.14%) |
Dec 22, 2010 | 46.11 | 46.19 | 45.66 | 45.80 | 43,104 | -0.27(-0.58%) |
Dec 21, 2010 | 46.21 | 46.48 | 45.91 | 46.07 | 51,491 | -0.09(-0.18%) |
Dec 20, 2010 | 46.72 | 46.78 | 46.05 | 46.15 | 76,942 | -0.57(-1.22%) |
Dec 17, 2010 | 46.80 | 46.96 | 46.34 | 46.72 | 162,405 | -0.37(-0.78%) |
Dec 16, 2010 | 46.82 | 47.23 | 46.54 | 47.09 | 66,323 | +0.25(+0.53%) |
Dec 15, 2010 | 46.36 | 47.95 | 46.36 | 46.84 | 131,861 | +0.33(+0.71%) |
Dec 14, 2010 | 46.16 | 46.82 | 45.85 | 46.51 | 70,476 | +0.62(+1.34%) |
Dec 13, 2010 | 45.35 | 46.17 | 44.90 | 45.90 | 71,813 | +0.60(+1.32%) |
Dec 10, 2010 | 45.08 | 45.34 | 44.67 | 45.30 | 69,926 | +0.26(+0.57%) |
Dec 09, 2010 | 45.29 | 45.69 | 44.61 | 45.04 | 113,086 | -0.17(-0.38%) |
Dec 08, 2010 | 45.82 | 45.98 | 44.83 | 45.21 | 77,092 | -0.66(-1.44%) |
Dec 07, 2010 | 46.45 | 46.45 | 45.65 | 45.88 | 56,774 | +0.08(+0.17%) |
Dec 06, 2010 | 45.40 | 45.93 | 44.91 | 45.80 | 52,385 | +0.26(+0.56%) |
Dec 03, 2010 | 45.03 | 45.82 | 44.79 | 45.55 | 54,098 | +0.40(+0.88%) |
Dec 02, 2010 | 45.14 | 45.39 | 44.89 | 45.15 | 80,907 | -0.01(-0.02%) |
Dec 01, 2010 | 43.92 | 45.24 | 43.92 | 45.16 | 90,893 | +1.96(+4.54%) |
Nov 30, 2010 | 42.97 | 43.33 | 42.45 | 43.20 | 110,290 | -0.26(-0.59%) |
Nov 29, 2010 | 43.36 | 43.59 | 42.35 | 43.45 | 45,860 | -0.17(-0.39%) |
Nov 26, 2010 | 43.55 | 44.07 | 43.45 | 43.62 | 17,864 | -0.26(-0.58%) |
Nov 24, 2010 | 42.46 | 43.88 | 43.88 | 43.88 | 41,270 | +1.78(+4.23%) |
Nov 23, 2010 | 42.00 | 42.20 | 41.30 | 42.10 | 56,262 | -0.41(-0.96%) |
Nov 22, 2010 | 41.85 | 42.74 | 41.65 | 42.51 | 67,580 | +0.45(+1.08%) |
Nov 19, 2010 | 41.90 | 42.36 | 41.79 | 42.05 | 51,752 | +0.05(+0.11%) |
Nov 18, 2010 | 41.30 | 42.28 | 41.15 | 42.01 | 62,242 | +1.21(+2.97%) |
Nov 17, 2010 | 40.71 | 41.10 | 40.56 | 40.79 | 45,146 | +0.24(+0.58%) |
Nov 16, 2010 | 40.98 | 41.47 | 40.24 | 40.56 | 75,364 | -0.82(-1.99%) |
Nov 15, 2010 | 41.29 | 41.79 | 40.90 | 41.38 | 46,268 | +0.14(+0.34%) |
Nov 12, 2010 | 41.31 | 42.00 | 41.23 | 41.24 | 55,542 | -0.49(-1.18%) |
Nov 11, 2010 | 42.32 | 42.32 | 41.73 | 41.73 | 56,417 | -0.99(-2.33%) |
Nov 10, 2010 | 42.30 | 42.89 | 41.75 | 42.72 | 64,672 | +0.61(+1.44%) |
Nov 09, 2010 | 42.66 | 42.72 | 41.86 | 42.12 | 41,559 | -0.32(-0.76%) |
Nov 08, 2010 | 42.76 | 42.77 | 42.08 | 42.44 | 70,219 | -0.81(-1.88%) |
Nov 05, 2010 | 42.93 | 43.36 | 42.54 | 43.25 | 56,399 | +0.24(+0.55%) |
Nov 04, 2010 | 42.16 | 43.06 | 42.16 | 43.02 | 66,167 | +1.50(+3.60%) |
Nov 03, 2010 | 42.29 | 42.36 | 40.93 | 41.52 | 84,011 | -0.77(-1.81%) |
Nov 02, 2010 | 41.86 | 42.43 | 41.59 | 42.29 | 66,041 | +0.74(+1.78%) |
Nov 01, 2010 | 41.30 | 41.75 | 41.05 | 41.55 | 66,843 | +0.30(+0.73%) |
Oct 29, 2010 | 40.84 | 41.65 | 40.75 | 41.25 | 52,030 | +0.35(+0.86%) |
Oct 28, 2010 | 40.74 | 41.07 | 40.39 | 40.90 | 41,090 | +0.35(+0.86%) |
Oct 27, 2010 | 40.77 | 40.93 | 39.76 | 40.55 | 54,749 | -0.37(-0.90%) |
Oct 25, 2010 | 41.01 | 41.47 | 40.80 | 40.92 | 41,371 | +0.07(+0.16%) |
Oct 22, 2010 | 40.76 | 40.94 | 40.30 | 40.85 | 59,102 | +0.18(+0.44%) |
Oct 21, 2010 | 40.45 | 41.18 | 40.05 | 40.67 | 63,047 | +0.44(+1.11%) |
Oct 20, 2010 | 40.09 | 40.63 | 39.92 | 40.23 | 55,060 | +0.36(+0.90%) |
Oct 19, 2010 | 40.26 | 40.71 | 39.58 | 39.87 | 94,248 | -0.95(-2.32%) |
Oct 18, 2010 | 40.10 | 40.83 | 39.73 | 40.81 | 73,339 | +0.92(+2.30%) |
Oct 15, 2010 | 40.84 | 40.94 | 39.85 | 39.89 | 164,640 | -0.72(-1.77%) |
Oct 14, 2010 | 40.48 | 40.94 | 40.23 | 40.61 | 57,828 | -0.03(-0.07%) |
Oct 13, 2010 | 39.94 | 41.02 | 39.90 | 40.64 | 101,770 | +0.87(+2.19%) |
Oct 12, 2010 | 39.48 | 40.00 | 39.21 | 39.77 | 68,425 | +0.10(+0.26%) |
Oct 11, 2010 | 40.32 | 40.32 | 39.64 | 39.67 | 61,189 | -0.79(-1.94%) |
Oct 08, 2010 | 40.45 | 40.67 | 39.70 | 40.45 | 60,725 | +0.59(+1.47%) |
Oct 07, 2010 | 39.34 | 39.87 | 38.69 | 39.87 | 329 | +0.66(+1.69%) |
Oct 06, 2010 | 39.50 | 39.76 | 39.05 | 39.20 | 59,721 | -0.43(-1.07%) |
Oct 05, 2010 | 38.44 | 39.76 | 38.40 | 39.63 | 71,161 | +1.52(+4.00%) |
Oct 04, 2010 | 38.86 | 38.87 | 37.87 | 38.10 | 36,250 | -0.97(-2.47%) |