Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 47.82 | 47.86 | 47.12 | 47.12 | 92,102 | -0.85(-1.78%) |
Dec 30, 2010 | 47.93 | 48.22 | 47.82 | 47.97 | 63,584 | -0.06(-0.13%) |
Dec 29, 2010 | 48.28 | 48.37 | 48.02 | 48.03 | 97,510 | -0.13(-0.26%) |
Dec 28, 2010 | 48.24 | 48.52 | 47.83 | 48.16 | 92,026 | +0.10(+0.21%) |
Dec 27, 2010 | 47.76 | 48.19 | 47.66 | 48.06 | 47,642 | +0.23(+0.48%) |
Dec 23, 2010 | 48.14 | 48.33 | 47.73 | 47.83 | 79,261 | -0.31(-0.64%) |
Dec 22, 2010 | 47.52 | 48.57 | 47.07 | 48.14 | 221,593 | +0.66(+1.39%) |
Dec 21, 2010 | 46.79 | 47.67 | 46.67 | 47.48 | 279,987 | +0.80(+1.71%) |
Dec 20, 2010 | 46.20 | 46.82 | 46.11 | 46.68 | 188,898 | +0.74(+1.60%) |
Dec 17, 2010 | 45.84 | 46.03 | 45.58 | 45.94 | 258,672 | +0.20(+0.43%) |
Dec 16, 2010 | 45.42 | 46.34 | 45.09 | 45.74 | 218,058 | +0.50(+1.10%) |
Dec 15, 2010 | 45.36 | 45.77 | 45.03 | 45.24 | 218,073 | -0.12(-0.26%) |
Dec 14, 2010 | 45.05 | 45.74 | 44.92 | 45.36 | 169,176 | +0.51(+1.15%) |
Dec 13, 2010 | 44.57 | 45.07 | 44.10 | 44.85 | 157,269 | +0.35(+0.78%) |
Dec 10, 2010 | 44.36 | 44.51 | 44.06 | 44.50 | 119,482 | +0.32(+0.74%) |
Dec 09, 2010 | 43.72 | 44.52 | 43.66 | 44.17 | 157,511 | +0.65(+1.49%) |
Dec 08, 2010 | 42.92 | 43.56 | 42.92 | 43.52 | 151,882 | +0.73(+1.70%) |
Dec 07, 2010 | 43.11 | 43.23 | 42.48 | 42.80 | 211,282 | +0.19(+0.45%) |
Dec 06, 2010 | 42.52 | 42.74 | 42.41 | 42.61 | 98,393 | -0.06(-0.13%) |
Dec 03, 2010 | 41.94 | 42.73 | 41.60 | 42.66 | 132,640 | +0.53(+1.26%) |
Dec 02, 2010 | 41.64 | 42.30 | 41.36 | 42.13 | 226,050 | +0.61(+1.47%) |
Dec 01, 2010 | 40.48 | 41.82 | 40.48 | 41.52 | 280,813 | +1.58(+3.95%) |
Nov 30, 2010 | 40.02 | 40.16 | 39.70 | 39.94 | 220,939 | -0.33(-0.83%) |
Nov 29, 2010 | 39.54 | 40.31 | 39.48 | 40.28 | 163,752 | +0.70(+1.76%) |
Nov 26, 2010 | 39.81 | 40.19 | 39.58 | 39.58 | 72,966 | -0.55(-1.36%) |
Nov 24, 2010 | 39.86 | 40.13 | 40.13 | 40.13 | 101,613 | +0.41(+1.04%) |
Nov 23, 2010 | 39.60 | 40.01 | 39.40 | 39.71 | 119,846 | -0.22(-0.56%) |
Nov 22, 2010 | 39.93 | 40.06 | 39.52 | 39.94 | 154,616 | -0.10(-0.24%) |
Nov 19, 2010 | 40.14 | 40.16 | 39.59 | 40.03 | 181,020 | -0.09(-0.22%) |
Nov 18, 2010 | 40.32 | 40.40 | 39.99 | 40.12 | 210,603 | +0.17(+0.44%) |
Nov 17, 2010 | 40.80 | 40.80 | 39.73 | 39.94 | 248,856 | -0.82(-2.02%) |
Nov 16, 2010 | 41.58 | 41.91 | 40.51 | 40.77 | 221,567 | -1.00(-2.39%) |
Nov 15, 2010 | 42.32 | 42.84 | 41.66 | 41.77 | 253,030 | -0.36(-0.85%) |
Nov 12, 2010 | 42.09 | 42.28 | 41.62 | 42.12 | 146,864 | -0.24(-0.56%) |
Nov 11, 2010 | 42.07 | 42.57 | 41.97 | 42.36 | 102,634 | -0.02(-0.06%) |
Nov 10, 2010 | 42.18 | 42.38 | 41.70 | 42.38 | 119,980 | +0.29(+0.70%) |
Nov 09, 2010 | 42.77 | 43.04 | 41.96 | 42.09 | 80,841 | -0.51(-1.19%) |
Nov 08, 2010 | 43.01 | 43.57 | 42.36 | 42.60 | 117,591 | -0.36(-0.85%) |
Nov 05, 2010 | 42.99 | 43.56 | 42.72 | 42.96 | 230,122 | +0.11(+0.26%) |
Nov 04, 2010 | 42.33 | 43.03 | 42.21 | 42.85 | 194,596 | +1.09(+2.60%) |
Nov 03, 2010 | 41.28 | 41.82 | 41.04 | 41.77 | 161,939 | +0.22(+0.53%) |
Nov 02, 2010 | 41.68 | 42.17 | 41.22 | 41.54 | 198,679 | +0.16(+0.38%) |
Nov 01, 2010 | 41.54 | 41.54 | 40.88 | 41.39 | 277,634 | +0.14(+0.35%) |
Oct 29, 2010 | 40.84 | 41.56 | 40.84 | 41.24 | 125,610 | +0.31(+0.75%) |
Oct 28, 2010 | 41.54 | 41.54 | 40.62 | 40.93 | 164,668 | -0.43(-1.03%) |
Oct 27, 2010 | 41.76 | 41.76 | 40.99 | 41.36 | 394,757 | -0.71(-1.69%) |
Oct 25, 2010 | 42.74 | 42.81 | 41.85 | 42.07 | 147,788 | -0.53(-1.25%) |
Oct 22, 2010 | 42.85 | 43.13 | 42.39 | 42.61 | 127,713 | -0.13(-0.30%) |
Oct 21, 2010 | 42.59 | 43.42 | 42.26 | 42.73 | 176,286 | +0.17(+0.41%) |
Oct 20, 2010 | 42.31 | 42.61 | 41.73 | 42.56 | 128,148 | +0.43(+1.02%) |
Oct 19, 2010 | 42.39 | 43.04 | 41.83 | 42.13 | 100,384 | -0.46(-1.08%) |
Oct 18, 2010 | 41.69 | 42.84 | 41.35 | 42.59 | 134,490 | +1.05(+2.52%) |
Oct 15, 2010 | 42.07 | 42.30 | 41.26 | 41.54 | 279,502 | -0.07(-0.17%) |
Oct 14, 2010 | 42.26 | 42.59 | 41.14 | 41.61 | 569,428 | -0.69(-1.63%) |
Oct 13, 2010 | 41.19 | 42.59 | 40.69 | 42.30 | 255,363 | +1.31(+3.19%) |
Oct 12, 2010 | 40.88 | 41.10 | 40.35 | 41.00 | 69,184 | +0.13(+0.31%) |
Oct 11, 2010 | 40.86 | 41.14 | 40.70 | 40.87 | 66,117 | -0.02(-0.06%) |
Oct 08, 2010 | 40.71 | 41.08 | 40.28 | 40.89 | 97,272 | +0.28(+0.68%) |
Oct 07, 2010 | 41.04 | 41.07 | 40.36 | 40.62 | 118,900 | -0.13(-0.31%) |
Oct 06, 2010 | 40.55 | 41.15 | 40.51 | 40.74 | 167,549 | +0.20(+0.49%) |
Oct 05, 2010 | 39.93 | 40.63 | 39.57 | 40.55 | 198,303 | +0.95(+2.40%) |
Oct 04, 2010 | 39.34 | 39.94 | 39.32 | 39.59 | 207,580 | +0.12(+0.30%) |