Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 45.82 | 46.11 | 45.70 | 45.85 | 491,105 | -0.13(-0.28%) |
Dec 30, 2010 | 45.95 | 46.20 | 45.87 | 45.98 | 318,596 | -0.13(-0.28%) |
Dec 29, 2010 | 46.01 | 46.36 | 45.97 | 46.11 | 454,896 | +0.24(+0.52%) |
Dec 28, 2010 | 45.83 | 46.17 | 45.45 | 45.87 | 584,909 | +0.09(+0.20%) |
Dec 27, 2010 | 45.56 | 45.81 | 45.30 | 45.78 | 478,882 | -0.04(-0.09%) |
Dec 23, 2010 | 46.29 | 46.38 | 45.12 | 45.82 | 1,434,412 | -0.50(-1.08%) |
Dec 22, 2010 | 44.36 | 47.97 | 44.28 | 46.32 | 4,111,297 | +2.17(+4.92%) |
Dec 21, 2010 | 43.99 | 44.20 | 43.88 | 44.15 | 878,559 | +0.40(+0.91%) |
Dec 20, 2010 | 43.63 | 44.02 | 43.51 | 43.75 | 1,405,877 | +0.23(+0.53%) |
Dec 17, 2010 | 42.42 | 43.59 | 42.24 | 43.52 | 1,463,884 | +1.04(+2.45%) |
Dec 16, 2010 | 42.04 | 42.48 | 41.80 | 42.48 | 781,359 | +0.42(+1.00%) |
Dec 15, 2010 | 42.89 | 43.18 | 41.98 | 42.06 | 984,322 | -0.77(-1.80%) |
Dec 14, 2010 | 43.07 | 43.51 | 42.71 | 42.83 | 846,038 | -0.11(-0.26%) |
Dec 13, 2010 | 43.05 | 43.34 | 42.90 | 42.94 | 1,004,527 | +0.08(+0.19%) |
Dec 10, 2010 | 42.39 | 43.06 | 42.15 | 42.86 | 765,113 | +0.63(+1.49%) |
Dec 09, 2010 | 42.13 | 42.31 | 41.87 | 42.23 | 917,940 | +0.36(+0.86%) |
Dec 08, 2010 | 41.78 | 42.10 | 41.70 | 41.87 | 1,018,731 | +0.19(+0.46%) |
Dec 07, 2010 | 42.12 | 42.19 | 41.37 | 41.68 | 1,020,034 | +0.01(+0.02%) |
Dec 06, 2010 | 41.38 | 41.89 | 41.29 | 41.67 | 1,223,088 | +0.39(+0.94%) |
Dec 03, 2010 | 40.42 | 41.33 | 40.18 | 41.28 | 1,133,679 | +0.64(+1.57%) |
Dec 02, 2010 | 39.30 | 40.84 | 39.16 | 40.64 | 1,566,163 | +1.30(+3.30%) |
Dec 01, 2010 | 39.20 | 39.50 | 39.13 | 39.34 | 1,005,871 | +0.84(+2.18%) |
Nov 30, 2010 | 38.41 | 38.82 | 38.16 | 38.50 | 1,158,802 | -0.38(-0.98%) |
Nov 29, 2010 | 38.34 | 39.10 | 37.39 | 38.88 | 1,818,916 | -0.03(-0.08%) |
Nov 26, 2010 | 39.13 | 39.33 | 38.90 | 38.91 | 548,331 | -0.72(-1.82%) |
Nov 24, 2010 | 39.59 | 39.63 | 39.63 | 39.63 | 985,783 | +0.62(+1.59%) |
Nov 23, 2010 | 39.24 | 39.31 | 38.50 | 39.01 | 2,702,670 | -0.61(-1.54%) |
Nov 22, 2010 | 40.17 | 40.17 | 38.98 | 39.62 | 2,869,685 | -0.71(-1.76%) |
Nov 19, 2010 | 40.89 | 41.15 | 40.08 | 40.33 | 1,522,247 | -0.54(-1.32%) |
Nov 18, 2010 | 40.80 | 42.14 | 40.69 | 40.87 | 1,844,411 | +0.62(+1.54%) |
Nov 17, 2010 | 40.03 | 41.01 | 39.95 | 40.25 | 1,463,504 | +0.30(+0.75%) |
Nov 16, 2010 | 41.25 | 41.64 | 39.70 | 39.95 | 2,190,468 | -2.12(-5.04%) |
Nov 15, 2010 | 41.85 | 42.40 | 41.85 | 42.07 | 1,064,051 | +0.35(+0.84%) |
Nov 12, 2010 | 42.24 | 42.55 | 41.56 | 41.72 | 971,430 | -0.81(-1.90%) |
Nov 11, 2010 | 42.23 | 42.76 | 42.15 | 42.53 | 965,633 | -0.21(-0.49%) |
Nov 10, 2010 | 42.69 | 42.77 | 42.13 | 42.74 | 794,562 | +0.13(+0.31%) |
Nov 09, 2010 | 42.83 | 43.22 | 42.26 | 42.61 | 1,105,580 | -0.15(-0.35%) |
Nov 08, 2010 | 42.20 | 42.82 | 42.15 | 42.76 | 1,236,171 | +0.28(+0.66%) |
Nov 05, 2010 | 41.09 | 42.56 | 40.91 | 42.48 | 1,900,949 | +1.37(+3.33%) |
Nov 04, 2010 | 39.97 | 41.13 | 39.94 | 41.11 | 1,225,577 | +1.56(+3.94%) |
Nov 03, 2010 | 39.67 | 39.70 | 38.81 | 39.55 | 741,737 | -0.08(-0.20%) |
Nov 02, 2010 | 39.37 | 39.78 | 39.24 | 39.63 | 795,699 | +0.72(+1.85%) |
Nov 01, 2010 | 38.83 | 39.41 | 38.67 | 38.91 | 676,851 | +0.30(+0.78%) |
Oct 29, 2010 | 38.65 | 38.90 | 38.44 | 38.61 | 957,506 | -0.13(-0.34%) |
Oct 28, 2010 | 38.28 | 38.93 | 38.19 | 38.74 | 1,096,251 | +0.67(+1.76%) |
Oct 27, 2010 | 38.86 | 38.86 | 37.75 | 38.07 | 1,312,329 | -0.99(-2.53%) |
Oct 25, 2010 | 39.51 | 39.73 | 39.00 | 39.06 | 921,292 | -0.15(-0.38%) |
Oct 22, 2010 | 39.50 | 39.58 | 39.03 | 39.21 | 536,696 | -0.14(-0.36%) |
Oct 21, 2010 | 39.47 | 39.78 | 39.06 | 39.35 | 775,621 | +0.12(+0.31%) |
Oct 20, 2010 | 38.78 | 39.47 | 38.78 | 39.23 | 817,005 | +0.60(+1.55%) |
Oct 19, 2010 | 39.08 | 39.37 | 38.42 | 38.63 | 1,239,429 | -1.05(-2.65%) |
Oct 18, 2010 | 39.46 | 39.85 | 39.07 | 39.68 | 1,120,534 | +0.30(+0.76%) |
Oct 15, 2010 | 40.16 | 40.16 | 39.19 | 39.38 | 1,181,526 | -0.54(-1.35%) |
Oct 14, 2010 | 40.58 | 40.69 | 39.55 | 39.92 | 1,031,383 | -0.60(-1.48%) |
Oct 13, 2010 | 40.11 | 40.82 | 39.97 | 40.52 | 994,603 | +0.65(+1.63%) |
Oct 12, 2010 | 39.73 | 39.95 | 39.05 | 39.87 | 647,324 | +0.02(+0.05%) |
Oct 11, 2010 | 40.28 | 40.40 | 39.72 | 39.85 | 684,485 | -0.38(-0.94%) |
Oct 08, 2010 | 40.23 | 40.40 | 39.63 | 40.23 | 685,630 | +0.56(+1.41%) |
Oct 07, 2010 | 40.54 | 40.54 | 39.47 | 39.67 | 2,142,287 | -0.66(-1.64%) |
Oct 06, 2010 | 39.86 | 40.40 | 39.75 | 40.33 | 1,343,784 | +0.40(+1.00%) |
Oct 05, 2010 | 38.75 | 40.12 | 38.75 | 39.93 | 1,536,700 | +1.58(+4.12%) |
Oct 04, 2010 | 38.93 | 39.12 | 38.15 | 38.35 | 922,609 | -0.66(-1.69%) |