Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 46.69 | 46.87 | 46.61 | 46.83 | 49,859 | +0.07(+0.16%) |
Dec 30, 2010 | 46.93 | 46.93 | 46.66 | 46.75 | 59,243 | -0.14(-0.29%) |
Dec 29, 2010 | 47.05 | 47.09 | 46.89 | 46.89 | 49,614 | -0.13(-0.28%) |
Dec 28, 2010 | 47.04 | 47.18 | 46.92 | 47.02 | 58,218 | +0.04(+0.09%) |
Dec 27, 2010 | 46.32 | 47.00 | 46.31 | 46.98 | 62,759 | +0.46(+0.98%) |
Dec 23, 2010 | 46.78 | 46.79 | 46.35 | 46.52 | 245,824 | -0.38(-0.82%) |
Dec 22, 2010 | 46.34 | 46.99 | 46.34 | 46.91 | 139,826 | +0.73(+1.58%) |
Dec 21, 2010 | 45.55 | 46.23 | 45.55 | 46.18 | 78,745 | +0.79(+1.74%) |
Dec 20, 2010 | 45.40 | 45.55 | 45.26 | 45.39 | 2,074,344 | +0.10(+0.22%) |
Dec 17, 2010 | 45.20 | 45.41 | 45.01 | 45.29 | 92,147 | +0.11(+0.25%) |
Dec 16, 2010 | 45.53 | 45.83 | 45.04 | 45.18 | 204,817 | -0.20(-0.43%) |
Dec 15, 2010 | 45.68 | 46.00 | 45.31 | 45.37 | 170,115 | -0.44(-0.96%) |
Dec 14, 2010 | 46.28 | 46.40 | 45.65 | 45.81 | 371,825 | -0.46(-1.00%) |
Dec 13, 2010 | 46.61 | 46.66 | 46.18 | 46.27 | 107,313 | -0.06(-0.12%) |
Dec 10, 2010 | 45.96 | 46.37 | 45.81 | 46.33 | 208,158 | +0.45(+0.99%) |
Dec 09, 2010 | 45.43 | 45.96 | 45.31 | 45.88 | 133,235 | +0.76(+1.69%) |
Dec 08, 2010 | 44.27 | 45.14 | 44.25 | 45.11 | 102,068 | +1.01(+2.28%) |
Dec 07, 2010 | 44.80 | 44.87 | 44.10 | 44.10 | 120,386 | -0.11(-0.26%) |
Dec 06, 2010 | 44.05 | 44.35 | 44.01 | 44.22 | 124,186 | -0.04(-0.09%) |
Dec 03, 2010 | 43.69 | 44.34 | 43.53 | 44.26 | 122,562 | +0.22(+0.50%) |
Dec 02, 2010 | 42.91 | 44.05 | 42.91 | 44.04 | 94,634 | +1.28(+2.98%) |
Dec 01, 2010 | 42.41 | 42.79 | 42.37 | 42.76 | 120,439 | +0.97(+2.33%) |
Nov 30, 2010 | 41.84 | 42.09 | 41.73 | 41.79 | 161,393 | -0.40(-0.94%) |
Nov 29, 2010 | 41.69 | 42.28 | 41.59 | 42.19 | 105,516 | +0.32(+0.76%) |
Nov 26, 2010 | 41.96 | 42.17 | 41.87 | 41.87 | 35,504 | -0.48(-1.13%) |
Nov 24, 2010 | 42.04 | 42.35 | 42.35 | 42.35 | 54,978 | +0.64(+1.54%) |
Nov 23, 2010 | 41.92 | 42.09 | 41.67 | 41.71 | 146,195 | -0.66(-1.55%) |
Nov 22, 2010 | 42.89 | 42.89 | 42.14 | 42.37 | 155,224 | -0.77(-1.79%) |
Nov 19, 2010 | 43.02 | 43.15 | 42.76 | 43.14 | 68,105 | -0.04(-0.09%) |
Nov 18, 2010 | 43.13 | 43.49 | 43.02 | 43.18 | 91,661 | +0.58(+1.37%) |
Nov 17, 2010 | 42.94 | 42.98 | 42.48 | 42.59 | 101,325 | -0.37(-0.87%) |
Nov 16, 2010 | 43.27 | 43.33 | 42.61 | 42.97 | 133,733 | -0.71(-1.64%) |
Nov 15, 2010 | 43.76 | 44.21 | 43.66 | 43.68 | 190,137 | +0.26(+0.60%) |
Nov 12, 2010 | 43.97 | 44.09 | 43.31 | 43.42 | 155,834 | -0.85(-1.93%) |
Nov 11, 2010 | 44.16 | 44.45 | 44.02 | 44.28 | 431,483 | -0.32(-0.71%) |
Nov 10, 2010 | 44.00 | 44.60 | 43.69 | 44.59 | 99,156 | +0.57(+1.29%) |
Nov 09, 2010 | 45.00 | 45.00 | 43.85 | 44.02 | 78,651 | -0.79(-1.76%) |
Nov 08, 2010 | 45.12 | 45.12 | 44.42 | 44.81 | 105,084 | -0.32(-0.70%) |
Nov 05, 2010 | 43.97 | 45.46 | 43.97 | 45.13 | 204,067 | +1.19(+2.70%) |
Nov 04, 2010 | 42.77 | 43.97 | 42.77 | 43.94 | 212,201 | +1.55(+3.66%) |
Nov 03, 2010 | 41.86 | 42.41 | 41.75 | 42.39 | 160,051 | +0.47(+1.12%) |
Nov 02, 2010 | 42.14 | 42.14 | 41.81 | 41.92 | 53,676 | +0.10(+0.23%) |
Nov 01, 2010 | 42.12 | 42.20 | 41.43 | 41.82 | 106,510 | -0.16(-0.39%) |
Oct 29, 2010 | 41.90 | 42.06 | 41.83 | 41.98 | 147,295 | +0.04(+0.10%) |
Oct 28, 2010 | 42.18 | 42.18 | 41.75 | 41.94 | 96,397 | -0.01(-0.02%) |
Oct 27, 2010 | 41.55 | 41.99 | 41.54 | 41.95 | 130,792 | +0.38(+0.92%) |
Oct 25, 2010 | 42.14 | 42.20 | 41.48 | 41.57 | 205,716 | -0.24(-0.58%) |
Oct 22, 2010 | 41.83 | 42.03 | 41.68 | 41.81 | 147,522 | +0.03(+0.08%) |
Oct 21, 2010 | 42.15 | 42.35 | 41.57 | 41.78 | 289,786 | -0.16(-0.39%) |
Oct 20, 2010 | 41.59 | 42.10 | 41.14 | 41.94 | 128,591 | +0.35(+0.84%) |
Oct 19, 2010 | 41.72 | 42.50 | 41.43 | 41.59 | 171,018 | -0.37(-0.89%) |
Oct 18, 2010 | 40.93 | 42.10 | 40.93 | 41.97 | 201,576 | +0.99(+2.42%) |
Oct 15, 2010 | 42.07 | 42.07 | 40.70 | 40.98 | 199,988 | -0.93(-2.23%) |
Oct 14, 2010 | 42.50 | 42.50 | 41.51 | 41.91 | 195,285 | -0.93(-2.16%) |
Oct 13, 2010 | 43.11 | 43.31 | 42.76 | 42.84 | 123,575 | +0.00(+0.00%) |
Oct 12, 2010 | 42.21 | 42.88 | 42.04 | 42.84 | 59,796 | +0.57(+1.35%) |
Oct 11, 2010 | 42.36 | 42.46 | 42.16 | 42.27 | 42,903 | -0.03(-0.08%) |
Oct 08, 2010 | 42.30 | 42.50 | 42.14 | 42.30 | 112,160 | +0.02(+0.06%) |
Oct 07, 2010 | 42.75 | 42.86 | 42.10 | 42.28 | 164,867 | -0.24(-0.55%) |
Oct 06, 2010 | 42.49 | 42.78 | 42.41 | 42.51 | 180,745 | -0.06(-0.15%) |
Oct 05, 2010 | 41.94 | 42.70 | 41.65 | 42.58 | 244,899 | +1.06(+2.54%) |
Oct 04, 2010 | 41.80 | 42.16 | 41.40 | 41.52 | 151,314 | -0.35(-0.83%) |