Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 45.55 | 46.30 | 45.43 | 46.26 | 3,762,126 | +0.81(+1.78%) |
Dec 30, 2010 | 45.87 | 46.01 | 45.43 | 45.46 | 3,499,670 | -0.29(-0.64%) |
Dec 29, 2010 | 46.14 | 46.24 | 45.73 | 45.75 | 2,666,496 | -0.30(-0.65%) |
Dec 28, 2010 | 45.91 | 46.08 | 45.63 | 46.04 | 2,183,715 | +0.18(+0.39%) |
Dec 27, 2010 | 45.66 | 45.93 | 45.54 | 45.87 | 1,980,117 | +0.04(+0.09%) |
Dec 23, 2010 | 45.95 | 46.04 | 45.66 | 45.83 | 3,205,692 | -0.07(-0.14%) |
Dec 22, 2010 | 46.12 | 46.18 | 45.87 | 45.89 | 4,691,820 | -0.30(-0.64%) |
Dec 21, 2010 | 46.35 | 46.45 | 45.99 | 46.19 | 4,155,842 | +0.10(+0.22%) |
Dec 20, 2010 | 46.18 | 46.43 | 45.95 | 46.09 | 3,642,761 | -0.28(-0.60%) |
Dec 17, 2010 | 46.51 | 46.51 | 46.04 | 46.37 | 4,274,033 | -0.20(-0.43%) |
Dec 16, 2010 | 46.26 | 46.60 | 45.86 | 46.57 | 2,693,023 | +0.43(+0.93%) |
Dec 15, 2010 | 46.12 | 46.38 | 46.01 | 46.14 | 2,825,556 | -0.20(-0.43%) |
Dec 14, 2010 | 45.55 | 46.53 | 45.49 | 46.34 | 4,244,200 | +0.93(+2.04%) |
Dec 13, 2010 | 45.57 | 45.68 | 45.25 | 45.41 | 4,285,143 | -0.15(-0.32%) |
Dec 10, 2010 | 45.26 | 45.61 | 45.20 | 45.55 | 4,901,395 | +0.35(+0.78%) |
Dec 09, 2010 | 45.63 | 45.70 | 45.01 | 45.20 | 5,581,374 | -0.28(-0.61%) |
Dec 08, 2010 | 45.91 | 46.21 | 45.48 | 45.48 | 3,861,990 | -0.48(-1.04%) |
Dec 07, 2010 | 45.89 | 46.17 | 45.62 | 45.96 | 3,813,901 | +0.13(+0.29%) |
Dec 06, 2010 | 45.83 | 45.84 | 45.34 | 45.83 | 2,897,092 | +0.05(+0.10%) |
Dec 03, 2010 | 45.97 | 46.30 | 45.34 | 45.78 | 4,182,928 | -0.41(-0.89%) |
Dec 02, 2010 | 46.10 | 46.39 | 45.94 | 46.19 | 4,700,305 | +0.26(+0.58%) |
Dec 01, 2010 | 45.43 | 46.02 | 45.43 | 45.93 | 3,666,755 | +0.90(+2.00%) |
Nov 30, 2010 | 44.80 | 45.31 | 44.79 | 45.03 | 3,601,244 | -0.11(-0.23%) |
Nov 29, 2010 | 45.00 | 45.26 | 44.81 | 45.13 | 3,861,919 | +0.10(+0.22%) |
Nov 26, 2010 | 44.89 | 45.24 | 44.78 | 45.03 | 2,202,304 | -0.24(-0.52%) |
Nov 24, 2010 | 44.93 | 45.27 | 45.27 | 45.27 | 4,235,221 | +0.55(+1.23%) |
Nov 23, 2010 | 44.67 | 45.10 | 44.60 | 44.72 | 3,613,403 | -0.21(-0.47%) |
Nov 22, 2010 | 45.38 | 45.43 | 44.60 | 44.93 | 12,013,069 | -0.52(-1.14%) |
Nov 19, 2010 | 45.26 | 45.65 | 45.23 | 45.44 | 10,898,702 | +0.18(+0.40%) |
Nov 18, 2010 | 45.10 | 45.36 | 44.57 | 45.26 | 11,946,660 | +0.39(+0.88%) |
Nov 17, 2010 | 45.05 | 45.21 | 44.32 | 44.87 | 5,532,950 | -0.09(-0.19%) |
Nov 16, 2010 | 45.27 | 45.48 | 44.58 | 44.95 | 4,165,504 | -0.45(-0.99%) |
Nov 15, 2010 | 45.64 | 45.89 | 45.41 | 45.41 | 3,788,068 | -0.08(-0.17%) |
Nov 12, 2010 | 45.75 | 46.01 | 45.47 | 45.48 | 4,350,753 | -0.41(-0.88%) |
Nov 11, 2010 | 46.62 | 46.64 | 45.76 | 45.89 | 7,418,143 | -1.18(-2.52%) |
Nov 10, 2010 | 47.43 | 47.43 | 46.92 | 47.07 | 3,775,849 | -0.41(-0.87%) |
Nov 09, 2010 | 48.00 | 48.04 | 47.28 | 47.49 | 3,202,171 | -0.48(-1.01%) |
Nov 08, 2010 | 48.02 | 48.17 | 47.77 | 47.97 | 3,241,455 | +0.01(+0.03%) |
Nov 05, 2010 | 47.05 | 48.24 | 47.04 | 47.96 | 5,614,979 | +0.86(+1.82%) |
Nov 04, 2010 | 46.79 | 47.21 | 46.21 | 47.10 | 4,251,101 | +0.67(+1.45%) |
Nov 03, 2010 | 46.98 | 47.09 | 46.08 | 46.43 | 5,104,081 | -0.46(-0.99%) |
Nov 02, 2010 | 47.13 | 47.42 | 46.41 | 46.89 | 3,772,468 | +0.11(+0.24%) |
Nov 01, 2010 | 46.94 | 47.26 | 46.44 | 46.78 | 2,408,214 | +0.12(+0.25%) |
Oct 29, 2010 | 46.35 | 46.81 | 46.31 | 46.66 | 2,384,409 | +0.18(+0.38%) |
Oct 28, 2010 | 46.70 | 46.91 | 46.03 | 46.49 | 2,822,537 | +0.09(+0.18%) |
Oct 27, 2010 | 46.67 | 46.83 | 46.12 | 46.40 | 4,364,562 | -0.34(-0.73%) |
Oct 25, 2010 | 47.31 | 47.58 | 46.66 | 46.74 | 3,800,515 | -0.24(-0.52%) |
Oct 22, 2010 | 46.98 | 47.02 | 46.57 | 46.98 | 3,309,694 | -0.04(-0.08%) |
Oct 21, 2010 | 45.71 | 47.05 | 45.71 | 47.02 | 6,089,331 | +1.32(+2.88%) |
Oct 20, 2010 | 45.45 | 45.80 | 45.38 | 45.71 | 4,472,680 | +0.24(+0.52%) |
Oct 19, 2010 | 44.83 | 45.62 | 44.42 | 45.47 | 9,646,967 | -0.37(-0.81%) |
Oct 18, 2010 | 45.75 | 45.94 | 45.49 | 45.84 | 4,050,185 | +0.01(+0.03%) |
Oct 15, 2010 | 46.28 | 46.40 | 45.59 | 45.83 | 4,242,379 | -0.12(-0.26%) |
Oct 14, 2010 | 46.57 | 46.75 | 45.86 | 45.95 | 3,759,618 | -0.60(-1.29%) |
Oct 13, 2010 | 46.45 | 46.64 | 46.30 | 46.55 | 3,520,561 | +0.37(+0.81%) |
Oct 12, 2010 | 46.26 | 46.32 | 45.54 | 46.18 | 3,189,191 | +0.05(+0.10%) |
Oct 11, 2010 | 45.94 | 46.22 | 45.52 | 46.13 | 3,378,402 | +0.25(+0.54%) |
Oct 08, 2010 | 45.88 | 46.39 | 45.80 | 45.88 | 4,513,633 | -0.35(-0.75%) |
Oct 07, 2010 | 46.47 | 46.58 | 45.98 | 46.23 | 2,745,884 | -0.18(-0.38%) |
Oct 06, 2010 | 46.07 | 46.80 | 46.07 | 46.41 | 5,627,383 | +0.20(+0.42%) |
Oct 05, 2010 | 45.79 | 46.39 | 45.39 | 46.21 | 2,852 | +0.82(+1.80%) |
Oct 04, 2010 | 45.58 | 46.17 | 45.33 | 45.39 | 5,208,115 | -0.17(-0.37%) |