Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 47.43 | 47.82 | 47.07 | 47.46 | 413,952 | +0.12(+0.26%) |
Dec 30, 2010 | 47.45 | 47.81 | 47.03 | 47.33 | 521,442 | +0.04(+0.09%) |
Dec 29, 2010 | 46.69 | 47.58 | 46.67 | 47.29 | 520,597 | +0.74(+1.58%) |
Dec 28, 2010 | 46.46 | 46.65 | 46.10 | 46.56 | 429,876 | +0.40(+0.88%) |
Dec 27, 2010 | 46.34 | 46.36 | 45.88 | 46.15 | 744,244 | -0.39(-0.85%) |
Dec 23, 2010 | 46.33 | 46.67 | 46.22 | 46.55 | 580,304 | +0.27(+0.58%) |
Dec 22, 2010 | 46.34 | 46.40 | 46.05 | 46.28 | 609,813 | +0.24(+0.52%) |
Dec 21, 2010 | 45.63 | 46.14 | 45.36 | 46.04 | 1,594,638 | +0.77(+1.69%) |
Dec 20, 2010 | 45.01 | 45.48 | 44.49 | 45.27 | 1,169,800 | +0.58(+1.30%) |
Dec 17, 2010 | 44.82 | 44.85 | 44.26 | 44.69 | 615,444 | +0.01(+0.02%) |
Dec 16, 2010 | 44.19 | 44.71 | 43.54 | 44.68 | 935,787 | +0.49(+1.10%) |
Dec 15, 2010 | 44.41 | 45.02 | 44.05 | 44.20 | 1,105,559 | -0.50(-1.11%) |
Dec 14, 2010 | 45.13 | 45.42 | 44.41 | 44.69 | 1,027,491 | -0.33(-0.74%) |
Dec 13, 2010 | 45.08 | 45.74 | 44.67 | 45.02 | 1,121,972 | +0.77(+1.73%) |
Dec 10, 2010 | 44.16 | 44.40 | 43.82 | 44.26 | 902,301 | +0.30(+0.68%) |
Dec 09, 2010 | 44.33 | 44.41 | 43.25 | 43.96 | 887,482 | +0.24(+0.55%) |
Dec 08, 2010 | 44.21 | 44.67 | 43.32 | 43.72 | 1,321,282 | -0.31(-0.71%) |
Dec 07, 2010 | 45.38 | 45.51 | 43.92 | 44.03 | 1,793,745 | -0.19(-0.42%) |
Dec 06, 2010 | 43.92 | 44.51 | 43.81 | 44.22 | 1,086,310 | +0.27(+0.61%) |
Dec 03, 2010 | 43.06 | 44.09 | 42.99 | 43.95 | 1,510,026 | +0.38(+0.88%) |
Dec 02, 2010 | 42.40 | 43.63 | 42.37 | 43.56 | 1,425,294 | +1.17(+2.76%) |
Dec 01, 2010 | 41.42 | 42.62 | 41.41 | 42.39 | 1,837,007 | +2.23(+5.55%) |
Nov 30, 2010 | 39.44 | 40.77 | 39.21 | 40.17 | 1,742,100 | -0.19(-0.46%) |
Nov 29, 2010 | 39.53 | 40.60 | 38.80 | 40.35 | 1,577,771 | +0.38(+0.96%) |
Nov 26, 2010 | 40.10 | 40.53 | 39.73 | 39.97 | 420,128 | -0.91(-2.23%) |
Nov 24, 2010 | 40.00 | 40.88 | 40.88 | 40.88 | 638,904 | +1.35(+3.41%) |
Nov 23, 2010 | 39.84 | 39.88 | 38.82 | 39.53 | 1,096,507 | -1.50(-3.66%) |
Nov 22, 2010 | 40.96 | 41.10 | 39.54 | 41.04 | 929,778 | -0.29(-0.70%) |
Nov 19, 2010 | 40.59 | 41.37 | 39.95 | 41.33 | 624,545 | +0.54(+1.32%) |
Nov 18, 2010 | 40.16 | 40.96 | 40.02 | 40.79 | 873,855 | +1.60(+4.07%) |
Nov 17, 2010 | 38.82 | 39.62 | 38.50 | 39.19 | 1,091,849 | +0.32(+0.83%) |
Nov 16, 2010 | 39.64 | 39.64 | 38.27 | 38.87 | 1,398,855 | -2.20(-5.35%) |
Nov 15, 2010 | 41.03 | 41.30 | 40.38 | 41.07 | 804,057 | +0.26(+0.63%) |
Nov 12, 2010 | 41.24 | 41.51 | 40.11 | 40.81 | 1,228,705 | -1.19(-2.84%) |
Nov 11, 2010 | 40.78 | 42.02 | 40.75 | 42.00 | 1,087,164 | +0.77(+1.86%) |
Nov 10, 2010 | 40.48 | 41.24 | 39.63 | 41.23 | 1,341,388 | +1.08(+2.68%) |
Nov 09, 2010 | 40.56 | 41.20 | 39.71 | 40.16 | 1,542,856 | +0.00(+0.00%) |
Nov 08, 2010 | 39.32 | 40.22 | 39.26 | 40.16 | 1,405,179 | +0.42(+1.07%) |
Nov 05, 2010 | 39.45 | 39.78 | 39.21 | 39.73 | 1,248,826 | +0.25(+0.63%) |
Nov 04, 2010 | 38.25 | 39.54 | 38.21 | 39.48 | 1,484,763 | +2.18(+5.83%) |
Nov 03, 2010 | 37.45 | 37.46 | 36.26 | 37.31 | 2,191,022 | +0.23(+0.61%) |
Nov 02, 2010 | 36.79 | 37.41 | 36.52 | 37.08 | 1,049,761 | +0.82(+2.26%) |
Nov 01, 2010 | 36.75 | 37.18 | 35.88 | 36.26 | 1,255,381 | +0.22(+0.60%) |
Oct 29, 2010 | 35.60 | 36.14 | 35.50 | 36.04 | 1,050,926 | +0.02(+0.06%) |
Oct 28, 2010 | 36.59 | 36.77 | 35.74 | 36.02 | 1,328,564 | -0.09(-0.26%) |
Oct 27, 2010 | 35.90 | 36.18 | 35.12 | 36.12 | 1,352,737 | -0.18(-0.50%) |
Oct 25, 2010 | 36.65 | 37.30 | 36.24 | 36.30 | 1,444,806 | +0.09(+0.24%) |
Oct 22, 2010 | 36.08 | 36.45 | 35.92 | 36.21 | 1,138,145 | +0.52(+1.45%) |
Oct 21, 2010 | 36.12 | 36.60 | 35.03 | 35.69 | 2,037,906 | -0.23(-0.63%) |
Oct 20, 2010 | 35.27 | 36.25 | 35.12 | 35.92 | 1,836,826 | +0.90(+2.57%) |
Oct 19, 2010 | 35.88 | 35.91 | 34.40 | 35.02 | 2,806,923 | -1.91(-5.16%) |
Oct 18, 2010 | 36.04 | 37.05 | 35.93 | 36.92 | 1,346,179 | +0.66(+1.83%) |
Oct 15, 2010 | 36.28 | 36.50 | 35.49 | 36.26 | 1,734,747 | +0.21(+0.57%) |
Oct 14, 2010 | 36.04 | 36.54 | 35.53 | 36.05 | 1,830,685 | -0.03(-0.09%) |
Oct 13, 2010 | 35.74 | 36.42 | 35.59 | 36.08 | 1,038,216 | +0.82(+2.32%) |
Oct 12, 2010 | 35.07 | 35.58 | 34.32 | 35.27 | 1,055,147 | +0.00(+0.00%) |
Oct 11, 2010 | 35.19 | 35.61 | 35.05 | 35.27 | 673,953 | +0.18(+0.50%) |
Oct 08, 2010 | 35.09 | 35.34 | 34.12 | 35.09 | 1,187,922 | +0.76(+2.20%) |
Oct 07, 2010 | 34.94 | 35.05 | 33.87 | 34.33 | 1,196,323 | -0.27(-0.78%) |
Oct 06, 2010 | 34.23 | 34.84 | 34.13 | 34.60 | 1,470,692 | +0.46(+1.33%) |
Oct 05, 2010 | 33.33 | 34.32 | 33.25 | 34.15 | 96 | +1.49(+4.57%) |
Oct 04, 2010 | 33.32 | 33.55 | 32.20 | 32.65 | 1,680,489 | -0.76(-2.26%) |