Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 47.44 | 47.73 | 47.11 | 47.42 | 1,547,264 | +0.14(+0.30%) |
Dec 30, 2010 | 47.48 | 47.84 | 47.04 | 47.28 | 1,654,770 | -0.21(-0.44%) |
Dec 29, 2010 | 47.59 | 47.73 | 47.02 | 47.49 | 1,767,143 | +0.19(+0.39%) |
Dec 28, 2010 | 47.00 | 47.70 | 46.86 | 47.30 | 2,408,121 | +1.21(+2.63%) |
Dec 27, 2010 | 46.63 | 46.78 | 45.35 | 46.09 | 1,715,367 | -0.66(-1.40%) |
Dec 23, 2010 | 46.25 | 47.18 | 45.98 | 46.75 | 2,719,521 | +0.27(+0.59%) |
Dec 22, 2010 | 47.25 | 47.35 | 46.45 | 46.47 | 1,794,881 | -0.74(-1.57%) |
Dec 21, 2010 | 47.38 | 47.54 | 46.77 | 47.22 | 2,248,867 | -0.36(-0.77%) |
Dec 20, 2010 | 47.40 | 47.64 | 46.77 | 47.58 | 3,552,980 | +0.80(+1.72%) |
Dec 17, 2010 | 46.70 | 47.21 | 45.92 | 46.78 | 6,029,904 | +0.03(+0.07%) |
Dec 16, 2010 | 49.50 | 49.61 | 46.52 | 46.75 | 8,310,651 | -2.94(-5.92%) |
Dec 15, 2010 | 50.63 | 50.78 | 49.39 | 49.69 | 2,612,980 | -1.19(-2.33%) |
Dec 14, 2010 | 50.89 | 51.47 | 50.19 | 50.88 | 2,145,891 | -0.24(-0.47%) |
Dec 13, 2010 | 51.99 | 52.30 | 50.96 | 51.12 | 1,974,509 | -0.15(-0.30%) |
Dec 10, 2010 | 51.11 | 51.53 | 50.53 | 51.27 | 2,194,233 | -0.24(-0.47%) |
Dec 09, 2010 | 52.16 | 52.33 | 51.20 | 51.51 | 2,420,432 | -0.15(-0.29%) |
Dec 08, 2010 | 51.93 | 52.21 | 51.13 | 51.66 | 3,266,112 | -0.79(-1.50%) |
Dec 07, 2010 | 54.45 | 54.53 | 52.37 | 52.45 | 4,001,946 | -1.42(-2.64%) |
Dec 06, 2010 | 52.81 | 53.96 | 52.79 | 53.87 | 4,572,690 | +1.30(+2.47%) |
Dec 03, 2010 | 51.93 | 52.87 | 51.75 | 52.57 | 3,382,270 | +1.27(+2.47%) |
Dec 02, 2010 | 51.23 | 51.93 | 51.04 | 51.30 | 2,364,287 | +0.57(+1.12%) |
Dec 01, 2010 | 50.34 | 50.88 | 49.94 | 50.73 | 2,479,941 | +0.83(+1.67%) |
Nov 30, 2010 | 48.71 | 50.42 | 48.67 | 49.90 | 4,376,441 | +1.44(+2.97%) |
Nov 29, 2010 | 47.67 | 48.68 | 46.90 | 48.46 | 2,342,565 | +0.54(+1.14%) |
Nov 26, 2010 | 48.22 | 48.27 | 47.61 | 47.91 | 1,393,674 | -1.08(-2.20%) |
Nov 24, 2010 | 48.75 | 48.99 | 48.99 | 48.99 | 2,174,992 | +0.51(+1.05%) |
Nov 23, 2010 | 48.54 | 49.07 | 47.88 | 48.48 | 2,748,251 | -0.19(-0.38%) |
Nov 22, 2010 | 47.89 | 48.80 | 47.66 | 48.67 | 2,752,529 | +0.33(+0.69%) |
Nov 19, 2010 | 47.56 | 48.50 | 47.17 | 48.33 | 2,960,510 | +0.68(+1.43%) |
Nov 18, 2010 | 48.74 | 48.84 | 47.57 | 47.65 | 4,003,981 | -0.24(-0.50%) |
Nov 17, 2010 | 47.76 | 48.55 | 47.61 | 47.90 | 2,988,005 | +0.17(+0.36%) |
Nov 16, 2010 | 47.96 | 48.38 | 47.20 | 47.72 | 5,398,133 | -0.90(-1.84%) |
Nov 15, 2010 | 49.37 | 49.49 | 48.47 | 48.62 | 2,486,312 | -0.73(-1.48%) |
Nov 12, 2010 | 49.80 | 50.51 | 48.46 | 49.35 | 4,692,515 | -0.99(-1.97%) |
Nov 11, 2010 | 50.37 | 51.10 | 49.48 | 50.34 | 4,012,874 | +0.14(+0.27%) |
Nov 10, 2010 | 49.82 | 50.38 | 48.66 | 50.20 | 5,837,996 | +0.65(+1.31%) |
Nov 09, 2010 | 51.51 | 52.06 | 49.03 | 49.55 | 7,504,309 | -1.46(-2.86%) |
Nov 08, 2010 | 49.14 | 51.15 | 49.09 | 51.01 | 3,815,717 | +1.59(+3.21%) |
Nov 05, 2010 | 49.21 | 50.03 | 49.00 | 49.42 | 3,354,742 | -0.22(-0.45%) |
Nov 04, 2010 | 49.04 | 49.81 | 48.43 | 49.65 | 5,215,362 | +2.23(+4.69%) |
Nov 03, 2010 | 47.60 | 47.73 | 46.21 | 47.42 | 5,158,600 | -0.29(-0.61%) |
Nov 02, 2010 | 48.16 | 48.19 | 47.22 | 47.71 | 2,838,343 | -0.01(-0.01%) |
Nov 01, 2010 | 48.19 | 48.28 | 47.05 | 47.72 | 3,396,723 | -0.25(-0.53%) |
Oct 29, 2010 | 46.52 | 48.40 | 46.51 | 47.97 | 5,837,537 | +1.33(+2.85%) |
Oct 28, 2010 | 45.82 | 46.86 | 44.86 | 46.64 | 7,725,424 | +2.77(+6.31%) |
Oct 27, 2010 | 43.85 | 43.98 | 42.79 | 43.87 | 3,018,081 | -0.26(-0.59%) |
Oct 25, 2010 | 44.16 | 44.49 | 43.99 | 44.13 | 2,522,329 | +0.66(+1.52%) |
Oct 22, 2010 | 43.19 | 43.52 | 42.68 | 43.47 | 1,798,567 | +0.54(+1.25%) |
Oct 21, 2010 | 43.28 | 43.95 | 42.55 | 42.93 | 3,940,416 | -0.28(-0.66%) |
Oct 20, 2010 | 42.37 | 43.63 | 42.21 | 43.22 | 3,413,664 | +0.99(+2.34%) |
Oct 19, 2010 | 43.02 | 43.02 | 41.83 | 42.23 | 5,075,573 | -2.53(-5.65%) |
Oct 18, 2010 | 44.56 | 45.02 | 44.07 | 44.75 | 2,025,693 | -0.12(-0.26%) |
Oct 15, 2010 | 45.01 | 45.22 | 44.38 | 44.87 | 3,187,419 | -0.39(-0.86%) |
Oct 14, 2010 | 45.82 | 46.00 | 45.00 | 45.26 | 2,838,238 | -0.59(-1.29%) |
Oct 13, 2010 | 45.31 | 46.20 | 45.29 | 45.86 | 3,493,827 | +1.24(+2.77%) |
Oct 12, 2010 | 44.59 | 44.98 | 43.92 | 44.62 | 3,235,938 | -0.30(-0.67%) |
Oct 11, 2010 | 44.73 | 45.24 | 44.25 | 44.92 | 1,785,024 | +0.05(+0.11%) |
Oct 08, 2010 | 44.87 | 45.24 | 44.17 | 44.87 | 3,364,075 | +0.73(+1.65%) |
Oct 07, 2010 | 45.95 | 45.98 | 43.78 | 44.14 | 444 | -1.70(-3.71%) |
Oct 06, 2010 | 45.39 | 46.02 | 45.07 | 45.84 | 4,841,815 | +0.75(+1.66%) |
Oct 05, 2010 | 44.15 | 45.57 | 44.15 | 45.09 | 485 | +1.61(+3.71%) |
Oct 04, 2010 | 43.91 | 44.07 | 42.85 | 43.48 | 3,293,283 | -0.58(-1.32%) |