Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 46.86 | 47.26 | 46.54 | 46.99 | 745,240 | +0.24(+0.51%) |
Dec 30, 2010 | 46.47 | 46.91 | 46.41 | 46.76 | 849,054 | +0.44(+0.94%) |
Dec 29, 2010 | 46.22 | 46.73 | 45.99 | 46.32 | 1,452,036 | +0.19(+0.42%) |
Dec 28, 2010 | 46.15 | 46.22 | 45.82 | 46.13 | 791,749 | +0.06(+0.14%) |
Dec 27, 2010 | 45.97 | 46.14 | 45.78 | 46.06 | 769,819 | +0.16(+0.34%) |
Dec 23, 2010 | 45.86 | 46.25 | 45.53 | 45.90 | 1,770,338 | +0.18(+0.39%) |
Dec 22, 2010 | 44.71 | 46.05 | 44.68 | 45.72 | 1,931,064 | +0.88(+1.96%) |
Dec 21, 2010 | 44.68 | 45.00 | 44.40 | 44.85 | 1,988,443 | +0.36(+0.81%) |
Dec 20, 2010 | 45.09 | 45.12 | 44.41 | 44.48 | 1,456,553 | -0.01(-0.03%) |
Dec 17, 2010 | 44.46 | 44.50 | 44.23 | 44.50 | 2,242,189 | +0.28(+0.63%) |
Dec 16, 2010 | 44.51 | 45.11 | 44.01 | 44.22 | 1,952,577 | +0.10(+0.23%) |
Dec 15, 2010 | 45.01 | 45.47 | 44.01 | 44.12 | 1,719,728 | -0.80(-1.77%) |
Dec 14, 2010 | 44.98 | 45.12 | 44.63 | 44.91 | 803,679 | +0.04(+0.10%) |
Dec 13, 2010 | 44.90 | 44.98 | 44.13 | 44.87 | 1,555,564 | +0.12(+0.27%) |
Dec 10, 2010 | 44.92 | 45.14 | 44.65 | 44.75 | 1,706,995 | -0.22(-0.48%) |
Dec 09, 2010 | 45.24 | 45.49 | 44.61 | 44.96 | 1,713,087 | -0.39(-0.87%) |
Dec 08, 2010 | 45.77 | 46.25 | 45.16 | 45.36 | 1,717,436 | -0.42(-0.91%) |
Dec 07, 2010 | 46.55 | 46.66 | 45.76 | 45.77 | 1,882,776 | -0.39(-0.84%) |
Dec 06, 2010 | 45.90 | 46.60 | 45.69 | 46.16 | 1,762,342 | +0.30(+0.66%) |
Dec 03, 2010 | 44.78 | 46.00 | 44.64 | 45.86 | 2,392,101 | +1.00(+2.24%) |
Dec 02, 2010 | 44.36 | 44.98 | 44.11 | 44.86 | 1,173,013 | +0.40(+0.90%) |
Dec 01, 2010 | 44.24 | 44.50 | 44.11 | 44.45 | 1,838,731 | +0.80(+1.83%) |
Nov 30, 2010 | 43.13 | 44.02 | 43.07 | 43.65 | 1,603,546 | +0.06(+0.14%) |
Nov 29, 2010 | 43.92 | 44.14 | 43.12 | 43.59 | 1,536,454 | -0.64(-1.44%) |
Nov 26, 2010 | 44.12 | 44.95 | 44.12 | 44.23 | 449,621 | -0.45(-1.01%) |
Nov 24, 2010 | 43.89 | 44.68 | 44.68 | 44.68 | 1,357,796 | +1.22(+2.81%) |
Nov 23, 2010 | 43.61 | 43.67 | 43.08 | 43.46 | 1,085,375 | -0.57(-1.29%) |
Nov 22, 2010 | 44.12 | 44.32 | 43.54 | 44.03 | 1,152,146 | -0.09(-0.21%) |
Nov 19, 2010 | 43.91 | 44.15 | 43.72 | 44.12 | 789,414 | +0.14(+0.33%) |
Nov 18, 2010 | 43.58 | 44.36 | 43.58 | 43.98 | 1,182,314 | +0.82(+1.89%) |
Nov 17, 2010 | 42.60 | 43.26 | 42.43 | 43.16 | 1,054,934 | +0.46(+1.08%) |
Nov 16, 2010 | 42.73 | 42.98 | 42.32 | 42.70 | 1,510,406 | -0.29(-0.68%) |
Nov 15, 2010 | 43.23 | 43.71 | 42.73 | 43.00 | 1,572,657 | -0.14(-0.31%) |
Nov 12, 2010 | 44.01 | 44.17 | 42.73 | 43.13 | 1,560,741 | -1.29(-2.90%) |
Nov 11, 2010 | 43.83 | 44.51 | 43.46 | 44.42 | 1,428,489 | +0.23(+0.52%) |
Nov 10, 2010 | 43.88 | 44.19 | 43.36 | 44.19 | 1,174,798 | +0.38(+0.86%) |
Nov 09, 2010 | 42.88 | 44.53 | 42.88 | 43.81 | 2,435,157 | +1.08(+2.52%) |
Nov 08, 2010 | 43.06 | 43.07 | 42.51 | 42.73 | 1,169,699 | -0.31(-0.73%) |
Nov 05, 2010 | 43.36 | 43.69 | 42.88 | 43.05 | 1,565,757 | -0.26(-0.61%) |
Nov 04, 2010 | 43.21 | 43.53 | 42.34 | 43.31 | 1,365,599 | +0.68(+1.59%) |
Nov 03, 2010 | 42.80 | 42.80 | 42.19 | 42.63 | 1,100,542 | -0.19(-0.45%) |
Nov 02, 2010 | 43.73 | 43.73 | 42.48 | 42.83 | 1,320,703 | -0.51(-1.17%) |
Nov 01, 2010 | 43.28 | 43.98 | 43.23 | 43.33 | 1,411,291 | +0.41(+0.97%) |
Oct 29, 2010 | 43.05 | 43.58 | 42.05 | 42.92 | 2,078,436 | +0.80(+1.90%) |
Oct 28, 2010 | 44.91 | 45.11 | 41.70 | 42.12 | 4,146,681 | -1.96(-4.46%) |
Oct 27, 2010 | 43.89 | 44.57 | 43.86 | 44.08 | 1,606,099 | -0.61(-1.37%) |
Oct 25, 2010 | 44.35 | 44.91 | 44.33 | 44.70 | 1,808,318 | +0.59(+1.33%) |
Oct 22, 2010 | 43.77 | 44.17 | 43.38 | 44.11 | 1,317,634 | +0.36(+0.82%) |
Oct 21, 2010 | 43.67 | 44.21 | 43.38 | 43.76 | 1,329,568 | +0.42(+0.97%) |
Oct 20, 2010 | 43.06 | 43.78 | 43.03 | 43.33 | 978,890 | +0.44(+1.02%) |
Oct 19, 2010 | 42.98 | 43.29 | 41.45 | 42.90 | 1,626,406 | -0.53(-1.22%) |
Oct 18, 2010 | 43.51 | 43.58 | 43.16 | 43.43 | 898,687 | +0.09(+0.21%) |
Oct 15, 2010 | 44.01 | 44.08 | 42.98 | 43.33 | 1,460,615 | -0.28(-0.64%) |
Oct 14, 2010 | 44.16 | 44.21 | 43.51 | 43.61 | 1,072,408 | -0.44(-0.99%) |
Oct 13, 2010 | 44.20 | 44.65 | 43.61 | 44.05 | 2,013,222 | +0.58(+1.33%) |
Oct 12, 2010 | 42.86 | 43.83 | 42.86 | 43.47 | 1,329,448 | -0.34(-0.77%) |
Oct 11, 2010 | 43.56 | 44.28 | 43.16 | 43.81 | 1,838,579 | +0.67(+1.56%) |
Oct 08, 2010 | 43.13 | 43.58 | 42.26 | 43.13 | 2,264,269 | +1.15(+2.74%) |
Oct 07, 2010 | 41.70 | 42.01 | 41.02 | 41.98 | 1,379,257 | +0.48(+1.15%) |
Oct 06, 2010 | 41.36 | 42.10 | 41.31 | 41.50 | 1,397,850 | +0.18(+0.43%) |
Oct 05, 2010 | 41.35 | 41.80 | 39.15 | 41.33 | 6,432,234 | +0.15(+0.36%) |
Oct 04, 2010 | 40.75 | 41.25 | 40.37 | 41.18 | 1,925,085 | +0.13(+0.31%) |