Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 46.89 | 47.41 | 46.79 | 47.32 | 2,040,005 | +0.44(+0.95%) |
Dec 30, 2010 | 46.94 | 47.04 | 46.81 | 46.87 | 1,157,909 | +0.06(+0.13%) |
Dec 29, 2010 | 46.86 | 47.02 | 46.67 | 46.81 | 1,712,675 | +0.07(+0.15%) |
Dec 28, 2010 | 46.94 | 46.98 | 46.60 | 46.75 | 2,640,032 | -0.06(-0.13%) |
Dec 27, 2010 | 46.87 | 46.87 | 46.55 | 46.81 | 1,116,874 | -0.09(-0.20%) |
Dec 23, 2010 | 46.97 | 47.07 | 46.73 | 46.90 | 1,170,120 | -0.12(-0.26%) |
Dec 22, 2010 | 46.85 | 47.07 | 46.78 | 47.02 | 1,764,579 | +0.13(+0.28%) |
Dec 21, 2010 | 46.72 | 47.05 | 46.68 | 46.89 | 2,256,107 | +0.46(+0.99%) |
Dec 20, 2010 | 46.61 | 46.64 | 46.32 | 46.43 | 2,852,632 | +0.01(+0.02%) |
Dec 17, 2010 | 46.28 | 46.49 | 45.98 | 46.42 | 4,617,281 | +0.21(+0.46%) |
Dec 16, 2010 | 46.07 | 46.25 | 45.87 | 46.21 | 1,921,276 | +0.26(+0.56%) |
Dec 15, 2010 | 46.33 | 46.47 | 45.65 | 45.95 | 5,105,621 | -0.53(-1.14%) |
Dec 14, 2010 | 46.50 | 46.68 | 46.31 | 46.48 | 2,382,998 | +0.11(+0.25%) |
Dec 13, 2010 | 46.28 | 46.57 | 46.28 | 46.37 | 2,837,447 | +0.33(+0.71%) |
Dec 10, 2010 | 45.81 | 46.05 | 45.58 | 46.04 | 2,025,513 | +0.34(+0.75%) |
Dec 09, 2010 | 46.31 | 46.35 | 45.62 | 45.70 | 2,976,985 | -0.39(-0.84%) |
Dec 08, 2010 | 45.93 | 46.25 | 45.72 | 46.09 | 2,673,962 | +0.05(+0.12%) |
Dec 07, 2010 | 46.73 | 46.85 | 45.97 | 46.03 | 3,921,076 | -0.27(-0.57%) |
Dec 06, 2010 | 45.87 | 46.42 | 45.81 | 46.30 | 3,294,996 | +0.16(+0.35%) |
Dec 03, 2010 | 45.78 | 46.15 | 45.76 | 46.14 | 2,989,992 | +0.01(+0.02%) |
Dec 02, 2010 | 45.76 | 46.41 | 45.72 | 46.13 | 2,995,160 | +0.53(+1.17%) |
Dec 01, 2010 | 45.81 | 45.84 | 45.32 | 45.60 | 6,110,675 | +0.66(+1.47%) |
Nov 30, 2010 | 44.41 | 45.17 | 44.35 | 44.94 | 4,031,535 | +0.09(+0.20%) |
Nov 29, 2010 | 44.56 | 44.93 | 44.10 | 44.85 | 4,299,408 | +0.17(+0.37%) |
Nov 26, 2010 | 44.76 | 45.10 | 44.65 | 44.68 | 1,606,947 | -0.84(-1.84%) |
Nov 24, 2010 | 44.61 | 45.52 | 45.52 | 45.52 | 4,054,816 | +1.35(+3.05%) |
Nov 23, 2010 | 44.60 | 44.65 | 44.00 | 44.17 | 4,186,942 | -1.14(-2.52%) |
Nov 22, 2010 | 45.06 | 45.40 | 44.76 | 45.31 | 3,399,683 | +0.03(+0.07%) |
Nov 19, 2010 | 44.79 | 45.35 | 44.56 | 45.28 | 3,482,885 | +0.45(+1.00%) |
Nov 18, 2010 | 44.64 | 44.91 | 44.54 | 44.83 | 3,972,253 | +0.96(+2.18%) |
Nov 17, 2010 | 43.61 | 43.99 | 43.61 | 43.87 | 5,647,072 | +0.31(+0.72%) |
Nov 16, 2010 | 43.93 | 44.16 | 43.38 | 43.56 | 6,207,738 | -0.74(-1.67%) |
Nov 15, 2010 | 44.47 | 44.87 | 44.30 | 44.30 | 3,926,516 | -0.07(-0.16%) |
Nov 12, 2010 | 44.71 | 45.08 | 44.23 | 44.37 | 3,363,376 | -0.60(-1.33%) |
Nov 11, 2010 | 44.95 | 45.14 | 44.77 | 44.97 | 2,749,513 | -0.12(-0.27%) |
Nov 10, 2010 | 45.01 | 45.43 | 44.49 | 45.09 | 4,308,007 | +0.35(+0.78%) |
Nov 09, 2010 | 45.55 | 45.90 | 44.62 | 44.74 | 3,302,925 | -0.60(-1.32%) |
Nov 08, 2010 | 45.06 | 45.41 | 44.82 | 45.34 | 1,524,944 | +0.10(+0.22%) |
Nov 05, 2010 | 45.08 | 45.41 | 44.96 | 45.24 | 1,692,123 | +0.24(+0.52%) |
Nov 04, 2010 | 45.09 | 45.23 | 44.86 | 45.01 | 2,922,687 | +0.47(+1.06%) |
Nov 03, 2010 | 44.61 | 44.61 | 44.01 | 44.54 | 3,462,665 | +0.04(+0.09%) |
Nov 02, 2010 | 44.43 | 44.71 | 44.32 | 44.50 | 3,178,976 | +0.49(+1.12%) |
Nov 01, 2010 | 44.15 | 44.19 | 43.81 | 44.00 | 3,006,886 | +0.27(+0.61%) |
Oct 29, 2010 | 43.34 | 43.95 | 43.34 | 43.74 | 2,741,624 | +0.39(+0.89%) |
Oct 28, 2010 | 43.43 | 43.51 | 43.11 | 43.35 | 2,489,709 | +0.37(+0.87%) |
Oct 27, 2010 | 42.82 | 43.11 | 42.54 | 42.98 | 3,035,283 | -0.43(-0.98%) |
Oct 25, 2010 | 43.66 | 43.90 | 43.33 | 43.40 | 4,343,777 | +0.21(+0.48%) |
Oct 22, 2010 | 42.99 | 43.24 | 42.78 | 43.20 | 2,485,576 | +0.27(+0.62%) |
Oct 21, 2010 | 42.88 | 43.38 | 42.49 | 42.93 | 3,235,859 | +0.27(+0.62%) |
Oct 20, 2010 | 42.08 | 42.82 | 42.02 | 42.66 | 4,538,550 | +0.75(+1.78%) |
Oct 19, 2010 | 41.92 | 42.55 | 41.72 | 41.92 | 3,581,748 | -0.84(-1.96%) |
Oct 18, 2010 | 42.35 | 43.11 | 42.30 | 42.76 | 2,892,513 | +0.24(+0.57%) |
Oct 15, 2010 | 43.05 | 43.05 | 42.28 | 42.51 | 3,411,034 | -0.12(-0.29%) |
Oct 14, 2010 | 42.65 | 42.86 | 42.44 | 42.63 | 2,713,500 | -0.15(-0.36%) |
Oct 13, 2010 | 42.63 | 43.00 | 42.39 | 42.79 | 2,985,962 | +0.60(+1.42%) |
Oct 12, 2010 | 42.00 | 42.27 | 41.68 | 42.19 | 2,293,892 | -0.02(-0.05%) |
Oct 11, 2010 | 42.18 | 42.40 | 41.99 | 42.21 | 1,740,426 | +0.08(+0.18%) |
Oct 08, 2010 | 42.13 | 42.22 | 41.46 | 42.13 | 3,070,332 | +0.73(+1.76%) |
Oct 07, 2010 | 42.35 | 42.35 | 41.40 | 41.40 | 4,338,414 | -0.59(-1.41%) |
Oct 06, 2010 | 41.81 | 42.02 | 41.68 | 42.00 | 3,177,649 | +0.22(+0.53%) |
Oct 05, 2010 | 41.71 | 41.93 | 41.42 | 41.78 | 3,750,588 | +0.62(+1.52%) |
Oct 04, 2010 | 41.00 | 41.22 | 40.75 | 41.15 | 3,906,807 | +0.17(+0.41%) |