Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 45.40 | 45.51 | 45.08 | 45.20 | 955,273 | -0.32(-0.70%) |
Dec 30, 2010 | 45.45 | 45.61 | 45.30 | 45.52 | 892,104 | -0.02(-0.04%) |
Dec 29, 2010 | 45.57 | 45.78 | 45.45 | 45.54 | 1,176,438 | +0.19(+0.43%) |
Dec 28, 2010 | 45.29 | 45.47 | 45.02 | 45.35 | 891,999 | +0.03(+0.07%) |
Dec 27, 2010 | 44.93 | 45.48 | 44.89 | 45.31 | 1,142,742 | +0.26(+0.58%) |
Dec 23, 2010 | 45.51 | 45.51 | 44.98 | 45.05 | 1,543,362 | -0.57(-1.25%) |
Dec 22, 2010 | 45.47 | 45.72 | 45.19 | 45.62 | 1,542,601 | +0.17(+0.37%) |
Dec 21, 2010 | 46.02 | 46.09 | 45.44 | 45.45 | 1,487,204 | -0.52(-1.13%) |
Dec 20, 2010 | 45.88 | 46.14 | 45.66 | 45.97 | 1,733,812 | +0.23(+0.50%) |
Dec 17, 2010 | 45.60 | 45.80 | 45.34 | 45.75 | 2,262,137 | +0.13(+0.28%) |
Dec 16, 2010 | 44.93 | 45.63 | 44.57 | 45.62 | 2,843,464 | +0.70(+1.55%) |
Dec 15, 2010 | 44.96 | 45.31 | 44.88 | 44.93 | 3,186,588 | -0.42(-0.92%) |
Dec 14, 2010 | 44.64 | 45.61 | 44.64 | 45.35 | 1,761,610 | +0.81(+1.83%) |
Dec 13, 2010 | 44.65 | 44.76 | 44.34 | 44.53 | 1,968,069 | +0.07(+0.15%) |
Dec 10, 2010 | 44.54 | 44.75 | 44.33 | 44.46 | 3,052,036 | +0.00(+0.00%) |
Dec 09, 2010 | 43.97 | 44.56 | 43.81 | 44.46 | 3,167,489 | +0.76(+1.75%) |
Dec 08, 2010 | 43.07 | 43.70 | 43.02 | 43.70 | 2,608,692 | +0.68(+1.58%) |
Dec 07, 2010 | 43.59 | 43.74 | 43.00 | 43.02 | 4,169,877 | -0.21(-0.49%) |
Dec 06, 2010 | 43.53 | 43.54 | 43.21 | 43.23 | 1,535,211 | -0.49(-1.11%) |
Dec 03, 2010 | 42.91 | 43.73 | 42.91 | 43.72 | 1,840,864 | +0.60(+1.38%) |
Dec 02, 2010 | 42.65 | 43.31 | 42.48 | 43.12 | 1,602,593 | +0.38(+0.88%) |
Dec 01, 2010 | 42.60 | 43.00 | 42.33 | 42.74 | 3,124,604 | +0.72(+1.72%) |
Nov 30, 2010 | 42.09 | 42.30 | 41.97 | 42.02 | 2,675,242 | -0.57(-1.34%) |
Nov 29, 2010 | 42.71 | 42.79 | 42.10 | 42.59 | 2,541,746 | -0.58(-1.34%) |
Nov 26, 2010 | 42.79 | 43.26 | 42.64 | 43.17 | 1,065,384 | +0.13(+0.31%) |
Nov 24, 2010 | 42.49 | 43.04 | 43.04 | 43.04 | 1,549,526 | +0.35(+0.83%) |
Nov 23, 2010 | 42.69 | 42.79 | 42.43 | 42.69 | 1,979,713 | -0.43(-0.99%) |
Nov 22, 2010 | 43.07 | 43.27 | 42.53 | 43.11 | 1,415,135 | -0.21(-0.48%) |
Nov 19, 2010 | 43.13 | 43.39 | 43.02 | 43.32 | 1,718,356 | +0.21(+0.49%) |
Nov 18, 2010 | 42.83 | 43.35 | 42.58 | 43.11 | 1,515,032 | +0.69(+1.62%) |
Nov 17, 2010 | 42.45 | 42.71 | 42.35 | 42.43 | 2,168,230 | -0.11(-0.26%) |
Nov 16, 2010 | 42.82 | 43.00 | 42.37 | 42.53 | 2,184,963 | -0.60(-1.40%) |
Nov 15, 2010 | 43.33 | 43.62 | 42.99 | 43.14 | 2,433,900 | -0.14(-0.33%) |
Nov 12, 2010 | 43.37 | 43.63 | 43.10 | 43.28 | 2,118,792 | -0.50(-1.15%) |
Nov 11, 2010 | 43.11 | 43.97 | 43.10 | 43.78 | 2,616,287 | +0.06(+0.13%) |
Nov 10, 2010 | 43.47 | 43.77 | 43.09 | 43.73 | 2,387,539 | -0.04(-0.10%) |
Nov 09, 2010 | 43.85 | 44.23 | 43.58 | 43.77 | 2,548,590 | +0.30(+0.69%) |
Nov 08, 2010 | 43.67 | 43.88 | 43.46 | 43.47 | 2,054,922 | -0.52(-1.18%) |
Nov 05, 2010 | 43.30 | 44.26 | 43.27 | 43.99 | 2,882,339 | +0.56(+1.29%) |
Nov 04, 2010 | 43.39 | 43.75 | 43.21 | 43.42 | 2,915,384 | +0.43(+1.00%) |
Nov 03, 2010 | 41.96 | 43.20 | 41.95 | 43.00 | 5,505,198 | +1.13(+2.71%) |
Nov 02, 2010 | 41.73 | 42.12 | 41.57 | 41.86 | 1,944,172 | +0.50(+1.20%) |
Nov 01, 2010 | 41.64 | 41.85 | 41.09 | 41.37 | 3,249,870 | -0.15(-0.36%) |
Oct 29, 2010 | 42.11 | 42.11 | 41.35 | 41.52 | 3,801,514 | -0.60(-1.41%) |
Oct 28, 2010 | 41.23 | 42.61 | 40.86 | 42.12 | 4,212,084 | -0.59(-1.38%) |
Oct 27, 2010 | 42.65 | 42.74 | 41.99 | 42.70 | 2,241,193 | -0.31(-0.72%) |
Oct 25, 2010 | 42.65 | 43.20 | 42.62 | 43.01 | 2,287,958 | +0.57(+1.34%) |
Oct 22, 2010 | 43.05 | 43.14 | 42.37 | 42.44 | 2,341,624 | -0.61(-1.42%) |
Oct 21, 2010 | 42.64 | 43.13 | 42.52 | 43.05 | 4,296,772 | +0.63(+1.48%) |
Oct 20, 2010 | 44.32 | 44.46 | 41.97 | 42.43 | 6,960,645 | +0.42(+1.00%) |
Oct 19, 2010 | 40.85 | 42.29 | 40.78 | 42.01 | 5,974,729 | -0.37(-0.87%) |
Oct 18, 2010 | 41.36 | 42.49 | 41.36 | 42.38 | 3,829,395 | +1.23(+3.00%) |
Oct 15, 2010 | 41.21 | 41.45 | 40.56 | 41.14 | 3,390,127 | +0.18(+0.43%) |
Oct 14, 2010 | 41.37 | 41.64 | 40.73 | 40.97 | 2,678,841 | -0.39(-0.93%) |
Oct 13, 2010 | 41.27 | 41.49 | 40.91 | 41.35 | 3,353,729 | +0.20(+0.49%) |
Oct 12, 2010 | 41.54 | 41.67 | 40.38 | 41.15 | 7,243,866 | -0.62(-1.49%) |
Oct 11, 2010 | 41.65 | 41.95 | 41.43 | 41.77 | 1,804,668 | +0.09(+0.22%) |
Oct 08, 2010 | 41.68 | 42.03 | 41.50 | 41.68 | 2,681,810 | -0.08(-0.20%) |
Oct 07, 2010 | 42.48 | 42.48 | 41.25 | 41.76 | 3,648,909 | -0.56(-1.33%) |
Oct 06, 2010 | 42.42 | 42.62 | 42.18 | 42.32 | 1,325,390 | -0.10(-0.24%) |
Oct 05, 2010 | 41.84 | 42.77 | 41.78 | 42.43 | 2,628,074 | +1.01(+2.43%) |
Oct 04, 2010 | 41.82 | 42.19 | 41.20 | 41.42 | 1,868,685 | -0.54(-1.28%) |