Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 46.42 | 46.81 | 46.24 | 46.40 | 225,488 | -0.08(-0.17%) |
Dec 30, 2010 | 46.53 | 46.80 | 46.46 | 46.48 | 162,549 | -0.17(-0.37%) |
Dec 29, 2010 | 46.47 | 46.71 | 46.28 | 46.65 | 142,884 | +0.34(+0.73%) |
Dec 28, 2010 | 46.16 | 46.40 | 45.92 | 46.31 | 119,754 | +0.26(+0.56%) |
Dec 27, 2010 | 46.21 | 46.37 | 45.83 | 46.05 | 171,147 | -0.35(-0.75%) |
Dec 23, 2010 | 46.18 | 46.51 | 46.13 | 46.40 | 265,398 | +0.16(+0.35%) |
Dec 22, 2010 | 45.50 | 46.26 | 45.28 | 46.24 | 552,918 | +0.79(+1.73%) |
Dec 21, 2010 | 45.34 | 45.60 | 45.11 | 45.45 | 571,840 | +0.23(+0.51%) |
Dec 20, 2010 | 45.34 | 45.41 | 43.89 | 45.22 | 839,800 | +0.10(+0.21%) |
Dec 17, 2010 | 45.25 | 45.28 | 44.75 | 45.12 | 1,261,244 | -0.03(-0.06%) |
Dec 16, 2010 | 44.45 | 45.17 | 44.20 | 45.15 | 372,146 | +0.73(+1.64%) |
Dec 15, 2010 | 44.41 | 44.80 | 44.33 | 44.42 | 438,781 | -0.09(-0.19%) |
Dec 14, 2010 | 44.70 | 44.84 | 44.22 | 44.51 | 434,815 | -0.12(-0.28%) |
Dec 13, 2010 | 45.30 | 45.52 | 44.57 | 44.63 | 418,823 | -0.52(-1.15%) |
Dec 10, 2010 | 44.32 | 45.59 | 44.17 | 45.15 | 688,610 | +1.62(+3.71%) |
Dec 09, 2010 | 43.67 | 43.84 | 43.17 | 43.53 | 244,389 | +0.14(+0.33%) |
Dec 08, 2010 | 44.03 | 44.13 | 43.36 | 43.39 | 294,731 | -0.62(-1.42%) |
Dec 07, 2010 | 43.96 | 44.09 | 43.65 | 44.02 | 366,910 | +0.45(+1.04%) |
Dec 06, 2010 | 44.13 | 44.19 | 43.53 | 43.56 | 308,910 | -0.66(-1.50%) |
Dec 03, 2010 | 43.92 | 44.23 | 43.69 | 44.23 | 315,997 | +0.11(+0.24%) |
Dec 02, 2010 | 42.65 | 44.16 | 42.60 | 44.12 | 446,738 | +1.51(+3.54%) |
Dec 01, 2010 | 42.46 | 42.81 | 42.38 | 42.61 | 388,236 | +0.75(+1.79%) |
Nov 30, 2010 | 41.99 | 42.15 | 41.65 | 41.86 | 370,000 | -0.49(-1.16%) |
Nov 29, 2010 | 42.43 | 42.51 | 41.79 | 42.35 | 237,682 | -0.28(-0.65%) |
Nov 26, 2010 | 42.76 | 42.95 | 42.61 | 42.63 | 91,166 | -0.41(-0.96%) |
Nov 24, 2010 | 42.64 | 43.04 | 43.04 | 43.04 | 210,924 | +0.51(+1.20%) |
Nov 23, 2010 | 42.44 | 42.66 | 42.30 | 42.53 | 324,470 | -0.43(-1.01%) |
Nov 22, 2010 | 42.31 | 43.07 | 41.96 | 42.97 | 498,217 | +0.27(+0.63%) |
Nov 19, 2010 | 42.96 | 42.96 | 42.48 | 42.70 | 404,353 | -0.30(-0.69%) |
Nov 18, 2010 | 43.03 | 43.16 | 42.78 | 43.00 | 452,778 | +0.28(+0.65%) |
Nov 17, 2010 | 42.99 | 43.23 | 42.65 | 42.72 | 376,790 | -0.34(-0.78%) |
Nov 16, 2010 | 44.03 | 44.03 | 42.94 | 43.05 | 428,334 | -1.32(-2.97%) |
Nov 15, 2010 | 44.52 | 44.78 | 44.37 | 44.37 | 317,278 | -0.02(-0.04%) |
Nov 12, 2010 | 44.78 | 44.88 | 44.06 | 44.39 | 447,932 | -0.76(-1.68%) |
Nov 11, 2010 | 44.20 | 45.19 | 44.17 | 45.15 | 400,010 | +0.63(+1.43%) |
Nov 10, 2010 | 44.22 | 44.53 | 43.86 | 44.52 | 340,632 | +0.27(+0.61%) |
Nov 09, 2010 | 44.50 | 44.91 | 44.08 | 44.25 | 282,095 | -0.12(-0.26%) |
Nov 08, 2010 | 44.15 | 44.52 | 44.07 | 44.36 | 219,992 | -0.07(-0.15%) |
Nov 05, 2010 | 44.44 | 44.61 | 44.24 | 44.43 | 253,630 | -0.04(-0.09%) |
Nov 04, 2010 | 43.96 | 44.49 | 43.95 | 44.47 | 261,482 | +0.89(+2.05%) |
Nov 03, 2010 | 43.55 | 43.78 | 43.17 | 43.58 | 281,923 | +0.12(+0.26%) |
Nov 02, 2010 | 43.71 | 43.75 | 43.24 | 43.46 | 375,351 | +0.04(+0.09%) |
Nov 01, 2010 | 43.20 | 43.61 | 43.12 | 43.42 | 436,564 | +0.62(+1.46%) |
Oct 29, 2010 | 42.51 | 42.88 | 42.24 | 42.80 | 331,124 | -0.01(-0.02%) |
Oct 28, 2010 | 42.95 | 43.35 | 42.41 | 42.81 | 691,611 | -1.22(-2.77%) |
Oct 27, 2010 | 43.35 | 44.10 | 43.18 | 44.03 | 445,993 | +0.38(+0.88%) |
Oct 25, 2010 | 43.89 | 44.21 | 43.58 | 43.64 | 235,199 | +0.12(+0.29%) |
Oct 22, 2010 | 43.42 | 43.55 | 43.13 | 43.52 | 288,190 | +0.34(+0.78%) |
Oct 21, 2010 | 43.65 | 43.69 | 42.77 | 43.18 | 284,003 | -0.24(-0.55%) |
Oct 20, 2010 | 43.22 | 43.66 | 42.91 | 43.42 | 271,418 | +0.41(+0.96%) |
Oct 19, 2010 | 43.57 | 43.74 | 42.79 | 43.01 | 390,727 | -1.22(-2.75%) |
Oct 18, 2010 | 44.08 | 44.38 | 43.89 | 44.23 | 301,626 | +0.20(+0.46%) |
Oct 15, 2010 | 44.28 | 44.48 | 43.72 | 44.03 | 347,364 | +0.05(+0.11%) |
Oct 14, 2010 | 44.37 | 44.44 | 43.66 | 43.98 | 327,123 | -0.35(-0.80%) |
Oct 13, 2010 | 44.06 | 44.51 | 43.94 | 44.33 | 399,737 | +0.48(+1.09%) |
Oct 12, 2010 | 43.88 | 43.96 | 43.34 | 43.85 | 304,404 | -0.05(-0.11%) |
Oct 11, 2010 | 43.83 | 44.18 | 43.83 | 43.90 | 163,074 | -0.10(-0.22%) |
Oct 08, 2010 | 44.00 | 44.11 | 43.50 | 44.00 | 345,404 | +0.11(+0.24%) |
Oct 07, 2010 | 44.15 | 44.26 | 43.73 | 43.89 | 239,557 | +0.00(+0.00%) |
Oct 06, 2010 | 43.98 | 44.31 | 43.78 | 43.89 | 284,318 | -0.21(-0.48%) |
Oct 05, 2010 | 43.97 | 44.24 | 43.67 | 44.10 | 397,037 | +0.50(+1.14%) |
Oct 04, 2010 | 44.60 | 44.60 | 43.23 | 43.60 | 442,307 | -1.03(-2.30%) |