Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 44.21 | 44.65 | 44.16 | 44.58 | 133,382 | +0.22(+0.51%) |
Dec 30, 2010 | 44.89 | 44.89 | 44.30 | 44.35 | 135,845 | -0.64(-1.43%) |
Dec 29, 2010 | 44.60 | 45.06 | 44.56 | 45.00 | 82,817 | +0.67(+1.52%) |
Dec 28, 2010 | 44.81 | 44.86 | 44.12 | 44.33 | 117,064 | -0.30(-0.68%) |
Dec 27, 2010 | 44.08 | 44.78 | 43.64 | 44.63 | 70,022 | +0.27(+0.62%) |
Dec 23, 2010 | 44.48 | 44.53 | 44.10 | 44.35 | 63,441 | -0.19(-0.44%) |
Dec 22, 2010 | 43.89 | 44.75 | 43.44 | 44.55 | 321,821 | +0.85(+1.94%) |
Dec 21, 2010 | 43.98 | 44.08 | 43.57 | 43.70 | 175,017 | -0.03(-0.07%) |
Dec 20, 2010 | 43.36 | 43.89 | 42.79 | 43.73 | 230,734 | +0.62(+1.45%) |
Dec 17, 2010 | 42.84 | 43.40 | 42.37 | 43.11 | 473,567 | +0.27(+0.64%) |
Dec 16, 2010 | 42.41 | 43.48 | 42.33 | 42.83 | 164,377 | +0.61(+1.45%) |
Dec 15, 2010 | 42.85 | 43.21 | 42.12 | 42.22 | 264,243 | -0.54(-1.25%) |
Dec 14, 2010 | 43.21 | 43.27 | 42.62 | 42.76 | 168,404 | -0.35(-0.81%) |
Dec 13, 2010 | 43.82 | 43.82 | 43.06 | 43.11 | 226,293 | -0.60(-1.38%) |
Dec 10, 2010 | 43.91 | 44.00 | 43.37 | 43.71 | 193,713 | -0.14(-0.31%) |
Dec 09, 2010 | 44.46 | 44.49 | 43.39 | 43.85 | 233,741 | -0.31(-0.71%) |
Dec 08, 2010 | 44.27 | 44.79 | 43.86 | 44.16 | 499,152 | +0.03(+0.07%) |
Dec 07, 2010 | 43.57 | 44.39 | 42.85 | 44.13 | 355,167 | +1.02(+2.37%) |
Dec 06, 2010 | 42.92 | 43.14 | 42.83 | 43.11 | 332,709 | +0.10(+0.23%) |
Dec 03, 2010 | 42.39 | 43.01 | 42.02 | 43.01 | 271,927 | +0.42(+0.98%) |
Dec 02, 2010 | 41.72 | 42.70 | 41.71 | 42.59 | 311,271 | +0.75(+1.79%) |
Dec 01, 2010 | 41.41 | 41.85 | 41.37 | 41.84 | 176,986 | +1.06(+2.60%) |
Nov 30, 2010 | 40.06 | 40.94 | 40.06 | 40.78 | 197,511 | +0.20(+0.50%) |
Nov 29, 2010 | 40.17 | 40.72 | 39.83 | 40.57 | 109,974 | -0.01(-0.02%) |
Nov 26, 2010 | 39.95 | 40.58 | 39.67 | 40.58 | 66,482 | +0.27(+0.68%) |
Nov 24, 2010 | 40.19 | 40.31 | 40.31 | 40.31 | 108,060 | +0.31(+0.78%) |
Nov 23, 2010 | 39.60 | 40.14 | 39.39 | 40.00 | 186,154 | -0.02(-0.05%) |
Nov 22, 2010 | 40.16 | 40.78 | 39.61 | 40.02 | 87,463 | -0.27(-0.68%) |
Nov 19, 2010 | 39.35 | 40.33 | 39.23 | 40.29 | 79,828 | +0.85(+2.15%) |
Nov 18, 2010 | 39.14 | 39.68 | 38.35 | 39.44 | 178,041 | +0.74(+1.91%) |
Nov 17, 2010 | 39.57 | 39.78 | 38.61 | 38.70 | 208,447 | -0.90(-2.26%) |
Nov 16, 2010 | 40.03 | 40.06 | 39.21 | 39.60 | 279,157 | -0.64(-1.60%) |
Nov 15, 2010 | 40.11 | 40.81 | 40.00 | 40.24 | 153,429 | +0.33(+0.83%) |
Nov 12, 2010 | 40.09 | 40.72 | 39.50 | 39.91 | 312,129 | -0.54(-1.32%) |
Nov 11, 2010 | 40.35 | 40.90 | 40.24 | 40.45 | 99,403 | -0.29(-0.72%) |
Nov 10, 2010 | 39.83 | 40.79 | 39.49 | 40.74 | 157,674 | +0.95(+2.40%) |
Nov 09, 2010 | 40.34 | 41.40 | 39.45 | 39.79 | 463,569 | -0.53(-1.30%) |
Nov 08, 2010 | 41.26 | 41.26 | 40.22 | 40.31 | 335,529 | -1.16(-2.80%) |
Nov 05, 2010 | 41.12 | 42.20 | 40.94 | 41.47 | 419,675 | +0.26(+0.64%) |
Nov 04, 2010 | 40.81 | 41.39 | 40.26 | 41.21 | 207,513 | +0.78(+1.93%) |
Nov 03, 2010 | 41.16 | 41.46 | 39.43 | 40.43 | 440,075 | +0.53(+1.32%) |
Nov 02, 2010 | 39.86 | 40.59 | 39.86 | 39.90 | 684,419 | +0.40(+1.01%) |
Nov 01, 2010 | 39.47 | 39.82 | 39.16 | 39.50 | 114,630 | +0.24(+0.62%) |
Oct 29, 2010 | 38.52 | 39.55 | 38.20 | 39.26 | 237,401 | +0.79(+2.05%) |
Oct 28, 2010 | 39.62 | 39.62 | 38.28 | 38.47 | 229,123 | -0.90(-2.28%) |
Oct 27, 2010 | 39.94 | 39.99 | 38.70 | 39.37 | 257,061 | -0.56(-1.41%) |
Oct 25, 2010 | 40.27 | 40.59 | 39.87 | 39.93 | 119,599 | -0.09(-0.22%) |
Oct 22, 2010 | 39.10 | 40.26 | 39.03 | 40.02 | 546,149 | +0.94(+2.39%) |
Oct 21, 2010 | 39.45 | 39.73 | 38.29 | 39.08 | 332,523 | -0.35(-0.89%) |
Oct 20, 2010 | 39.12 | 39.77 | 39.12 | 39.43 | 275,061 | +0.31(+0.80%) |
Oct 19, 2010 | 39.42 | 39.81 | 38.92 | 39.12 | 250,145 | -0.82(-2.05%) |
Oct 18, 2010 | 39.77 | 40.14 | 39.67 | 39.94 | 118,826 | +0.24(+0.61%) |
Oct 15, 2010 | 40.20 | 40.27 | 39.46 | 39.70 | 158,429 | -0.23(-0.59%) |
Oct 14, 2010 | 40.49 | 40.49 | 39.62 | 39.93 | 489,895 | -0.50(-1.23%) |
Oct 13, 2010 | 40.43 | 40.75 | 40.18 | 40.43 | 357,454 | +0.11(+0.27%) |
Oct 12, 2010 | 39.91 | 40.50 | 39.28 | 40.32 | 255,030 | +0.38(+0.95%) |
Oct 11, 2010 | 39.20 | 40.50 | 39.10 | 39.94 | 394,541 | +0.80(+2.04%) |
Oct 08, 2010 | 39.14 | 39.28 | 38.12 | 39.14 | 108,882 | +0.99(+2.60%) |
Oct 07, 2010 | 38.66 | 38.85 | 37.66 | 38.15 | 396,105 | -0.60(-1.56%) |
Oct 06, 2010 | 39.08 | 39.25 | 38.54 | 38.75 | 241,418 | -0.33(-0.85%) |
Oct 05, 2010 | 37.68 | 39.39 | 37.68 | 39.08 | 311,421 | +1.80(+4.83%) |
Oct 04, 2010 | 36.20 | 37.43 | 36.06 | 37.28 | 364,049 | +1.16(+3.21%) |