Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 46.88 | 47.40 | 46.78 | 47.31 | 2,040,276 | +0.44(+0.95%) |
Dec 30, 2010 | 46.93 | 47.04 | 46.80 | 46.87 | 1,158,063 | +0.06(+0.13%) |
Dec 29, 2010 | 46.85 | 47.01 | 46.66 | 46.81 | 1,712,903 | +0.07(+0.15%) |
Dec 28, 2010 | 46.94 | 46.98 | 46.59 | 46.74 | 2,640,383 | -0.06(-0.13%) |
Dec 27, 2010 | 46.86 | 46.86 | 46.54 | 46.80 | 1,117,023 | -0.09(-0.20%) |
Dec 23, 2010 | 46.97 | 47.07 | 46.73 | 46.89 | 1,170,275 | -0.12(-0.26%) |
Dec 22, 2010 | 46.85 | 47.07 | 46.78 | 47.01 | 1,764,813 | +0.13(+0.28%) |
Dec 21, 2010 | 46.72 | 47.04 | 46.68 | 46.88 | 2,256,407 | +0.46(+0.99%) |
Dec 20, 2010 | 46.61 | 46.64 | 46.32 | 46.42 | 2,853,011 | +0.01(+0.02%) |
Dec 17, 2010 | 46.28 | 46.48 | 45.97 | 46.42 | 4,617,894 | +0.21(+0.46%) |
Dec 16, 2010 | 46.07 | 46.25 | 45.87 | 46.20 | 1,921,531 | +0.26(+0.56%) |
Dec 15, 2010 | 46.32 | 46.46 | 45.64 | 45.94 | 5,106,299 | -0.53(-1.15%) |
Dec 14, 2010 | 46.49 | 46.67 | 46.30 | 46.48 | 2,383,315 | +0.11(+0.25%) |
Dec 13, 2010 | 46.28 | 46.56 | 46.27 | 46.36 | 2,837,824 | +0.33(+0.71%) |
Dec 10, 2010 | 45.80 | 46.04 | 45.57 | 46.03 | 2,025,782 | +0.34(+0.75%) |
Dec 09, 2010 | 46.31 | 46.35 | 45.61 | 45.69 | 2,977,381 | -0.39(-0.84%) |
Dec 08, 2010 | 45.92 | 46.24 | 45.72 | 46.08 | 2,674,318 | +0.05(+0.12%) |
Dec 07, 2010 | 46.72 | 46.84 | 45.96 | 46.03 | 3,921,598 | -0.27(-0.57%) |
Dec 06, 2010 | 45.87 | 46.42 | 45.81 | 46.29 | 3,295,434 | +0.16(+0.35%) |
Dec 03, 2010 | 45.78 | 46.14 | 45.75 | 46.13 | 2,990,389 | +0.01(+0.02%) |
Dec 02, 2010 | 45.75 | 46.41 | 45.72 | 46.13 | 2,995,558 | +0.53(+1.17%) |
Dec 01, 2010 | 45.80 | 45.83 | 45.31 | 45.59 | 6,111,487 | +0.66(+1.47%) |
Nov 30, 2010 | 44.40 | 45.16 | 44.34 | 44.93 | 4,032,071 | +0.09(+0.20%) |
Nov 29, 2010 | 44.55 | 44.92 | 44.10 | 44.84 | 4,299,979 | +0.17(+0.37%) |
Nov 26, 2010 | 44.75 | 45.09 | 44.64 | 44.67 | 1,607,161 | -0.84(-1.84%) |
Nov 24, 2010 | 44.61 | 45.51 | 45.51 | 45.51 | 4,055,355 | +1.35(+3.05%) |
Nov 23, 2010 | 44.60 | 44.64 | 44.00 | 44.16 | 4,187,498 | -1.14(-2.52%) |
Nov 22, 2010 | 45.05 | 45.40 | 44.76 | 45.31 | 3,400,135 | +0.03(+0.07%) |
Nov 19, 2010 | 44.79 | 45.34 | 44.55 | 45.27 | 3,483,348 | +0.45(+1.00%) |
Nov 18, 2010 | 44.64 | 44.90 | 44.53 | 44.83 | 3,972,781 | +0.96(+2.18%) |
Nov 17, 2010 | 43.60 | 43.98 | 43.60 | 43.87 | 5,647,823 | +0.31(+0.72%) |
Nov 16, 2010 | 43.93 | 44.16 | 43.37 | 43.56 | 6,208,563 | -0.74(-1.67%) |
Nov 15, 2010 | 44.46 | 44.86 | 44.29 | 44.29 | 3,927,038 | -0.07(-0.16%) |
Nov 12, 2010 | 44.70 | 45.08 | 44.23 | 44.37 | 3,363,823 | -0.60(-1.33%) |
Nov 11, 2010 | 44.95 | 45.14 | 44.77 | 44.96 | 2,749,878 | -0.12(-0.27%) |
Nov 10, 2010 | 45.00 | 45.42 | 44.48 | 45.08 | 4,308,580 | +0.35(+0.78%) |
Nov 09, 2010 | 45.54 | 45.89 | 44.61 | 44.73 | 3,303,364 | -0.60(-1.33%) |
Nov 08, 2010 | 45.05 | 45.40 | 44.81 | 45.34 | 1,525,146 | +0.10(+0.22%) |
Nov 05, 2010 | 45.07 | 45.40 | 44.96 | 45.24 | 1,692,348 | +0.24(+0.52%) |
Nov 04, 2010 | 45.08 | 45.22 | 44.86 | 45.00 | 2,923,076 | +0.47(+1.06%) |
Nov 03, 2010 | 44.61 | 44.61 | 44.01 | 44.53 | 3,463,125 | +0.04(+0.09%) |
Nov 02, 2010 | 44.42 | 44.70 | 44.32 | 44.49 | 3,179,398 | +0.49(+1.12%) |
Nov 01, 2010 | 44.14 | 44.18 | 43.81 | 44.00 | 3,007,285 | +0.27(+0.61%) |
Oct 29, 2010 | 43.34 | 43.94 | 43.34 | 43.73 | 2,741,989 | +0.39(+0.89%) |
Oct 28, 2010 | 43.42 | 43.50 | 43.10 | 43.34 | 2,490,040 | +0.37(+0.87%) |
Oct 27, 2010 | 42.82 | 43.11 | 42.54 | 42.97 | 3,035,687 | -0.43(-0.98%) |
Oct 25, 2010 | 43.66 | 43.89 | 43.33 | 43.40 | 4,344,355 | +0.21(+0.48%) |
Oct 22, 2010 | 42.99 | 43.24 | 42.77 | 43.19 | 2,485,906 | +0.27(+0.62%) |
Oct 21, 2010 | 42.87 | 43.37 | 42.48 | 42.93 | 3,236,289 | +0.27(+0.62%) |
Oct 20, 2010 | 42.08 | 42.82 | 42.01 | 42.66 | 4,539,154 | +0.75(+1.78%) |
Oct 19, 2010 | 41.91 | 42.55 | 41.71 | 41.91 | 3,582,224 | -0.84(-1.96%) |
Oct 18, 2010 | 42.34 | 43.10 | 42.29 | 42.75 | 2,892,897 | +0.24(+0.57%) |
Oct 15, 2010 | 43.05 | 43.05 | 42.28 | 42.51 | 3,411,487 | -0.12(-0.29%) |
Oct 14, 2010 | 42.64 | 42.85 | 42.44 | 42.63 | 2,713,861 | -0.15(-0.36%) |
Oct 13, 2010 | 42.63 | 42.99 | 42.39 | 42.78 | 2,986,359 | +0.60(+1.42%) |
Oct 12, 2010 | 42.00 | 42.26 | 41.68 | 42.18 | 2,294,196 | -0.02(-0.05%) |
Oct 11, 2010 | 42.17 | 42.39 | 41.98 | 42.20 | 1,740,658 | +0.08(+0.18%) |
Oct 08, 2010 | 42.13 | 42.22 | 41.45 | 42.13 | 3,070,740 | +0.73(+1.76%) |
Oct 07, 2010 | 42.34 | 42.34 | 41.39 | 41.40 | 4,338,991 | -0.59(-1.41%) |
Oct 06, 2010 | 41.81 | 42.01 | 41.68 | 41.99 | 3,178,071 | +0.22(+0.53%) |
Oct 05, 2010 | 41.71 | 41.92 | 41.41 | 41.77 | 3,751,087 | +0.62(+1.52%) |
Oct 04, 2010 | 40.99 | 41.22 | 40.74 | 41.15 | 3,907,326 | +0.17(+0.41%) |