Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 47.89 | 48.11 | 47.88 | 48.03 | 1,515,393 | +0.03(+0.06%) |
Dec 30, 2010 | 48.03 | 48.11 | 47.92 | 48.00 | 1,923,050 | -0.04(-0.08%) |
Dec 29, 2010 | 48.11 | 48.14 | 48.03 | 48.03 | 1,648,856 | +0.04(+0.09%) |
Dec 28, 2010 | 48.05 | 48.09 | 47.88 | 47.99 | 1,888,724 | +0.03(+0.06%) |
Dec 27, 2010 | 47.72 | 47.97 | 47.68 | 47.96 | 980,131 | +0.07(+0.15%) |
Dec 23, 2010 | 47.91 | 47.98 | 47.78 | 47.89 | 1,165,333 | -0.10(-0.22%) |
Dec 22, 2010 | 47.74 | 48.00 | 47.73 | 47.99 | 2,440,223 | +0.32(+0.66%) |
Dec 21, 2010 | 47.46 | 47.73 | 47.43 | 47.67 | 4,352,953 | +0.38(+0.79%) |
Dec 20, 2010 | 47.31 | 47.42 | 47.11 | 47.30 | 2,067,225 | +0.15(+0.31%) |
Dec 17, 2010 | 47.10 | 47.21 | 46.95 | 47.15 | 1,646,953 | +0.03(+0.06%) |
Dec 16, 2010 | 46.86 | 47.15 | 46.72 | 47.12 | 4,912,747 | +0.30(+0.64%) |
Dec 15, 2010 | 46.98 | 47.20 | 46.77 | 46.82 | 1,202,337 | -0.28(-0.59%) |
Dec 14, 2010 | 47.13 | 47.34 | 46.97 | 47.10 | 1,362,755 | +0.01(+0.03%) |
Dec 13, 2010 | 47.21 | 47.30 | 47.06 | 47.08 | 2,185,803 | +0.09(+0.19%) |
Dec 10, 2010 | 46.83 | 47.05 | 46.70 | 47.00 | 1,666,483 | +0.29(+0.63%) |
Dec 09, 2010 | 46.68 | 46.72 | 46.41 | 46.70 | 1,375,096 | +0.28(+0.60%) |
Dec 08, 2010 | 46.31 | 46.44 | 46.08 | 46.42 | 1,634,105 | +0.19(+0.41%) |
Dec 07, 2010 | 46.66 | 46.66 | 46.21 | 46.23 | 2,428,398 | +0.04(+0.08%) |
Dec 06, 2010 | 46.10 | 46.30 | 46.07 | 46.19 | 4,791,601 | -0.04(-0.10%) |
Dec 03, 2010 | 45.89 | 46.30 | 45.89 | 46.24 | 1,801,825 | +0.15(+0.32%) |
Dec 02, 2010 | 45.46 | 46.19 | 45.46 | 46.09 | 1,852,699 | +0.64(+1.41%) |
Dec 01, 2010 | 45.10 | 45.48 | 45.10 | 45.45 | 3,452,529 | +0.95(+2.13%) |
Nov 30, 2010 | 44.32 | 44.79 | 44.29 | 44.50 | 2,946,274 | -0.28(-0.62%) |
Nov 29, 2010 | 44.50 | 44.89 | 44.25 | 44.78 | 3,403,379 | +0.01(+0.02%) |
Nov 26, 2010 | 44.74 | 44.99 | 44.70 | 44.77 | 953,600 | -0.38(-0.83%) |
Nov 24, 2010 | 44.85 | 45.15 | 45.15 | 45.15 | 2,109,300 | +0.61(+1.37%) |
Nov 23, 2010 | 44.73 | 44.74 | 44.44 | 44.54 | 4,334,030 | -0.66(-1.45%) |
Nov 22, 2010 | 45.18 | 45.27 | 44.73 | 45.19 | 3,505,104 | -0.16(-0.36%) |
Nov 19, 2010 | 45.25 | 45.38 | 44.97 | 45.35 | 4,996,160 | +0.06(+0.13%) |
Nov 18, 2010 | 45.10 | 45.43 | 45.09 | 45.30 | 2,957,364 | +0.60(+1.33%) |
Nov 17, 2010 | 44.68 | 44.84 | 44.54 | 44.70 | 1,680,238 | +0.04(+0.08%) |
Nov 16, 2010 | 45.14 | 45.14 | 44.46 | 44.66 | 12,109,796 | -0.76(-1.67%) |
Nov 15, 2010 | 45.52 | 45.81 | 45.38 | 45.42 | 2,245,863 | +0.03(+0.06%) |
Nov 12, 2010 | 45.61 | 45.78 | 45.22 | 45.39 | 2,045,798 | -0.50(-1.09%) |
Nov 11, 2010 | 45.74 | 46.00 | 45.60 | 45.89 | 1,961,966 | -0.13(-0.27%) |
Nov 10, 2010 | 45.82 | 46.02 | 45.43 | 46.02 | 1,788,805 | +0.21(+0.47%) |
Nov 09, 2010 | 46.37 | 46.38 | 45.63 | 45.80 | 1,884,895 | -0.44(-0.96%) |
Nov 08, 2010 | 46.23 | 46.31 | 46.00 | 46.25 | 1,366,060 | -0.13(-0.29%) |
Nov 05, 2010 | 46.13 | 46.47 | 46.10 | 46.38 | 3,528,053 | +0.26(+0.56%) |
Nov 04, 2010 | 45.72 | 46.15 | 45.63 | 46.12 | 1,394,260 | +0.91(+2.02%) |
Nov 03, 2010 | 45.07 | 45.21 | 44.65 | 45.21 | 1,715,945 | +0.16(+0.36%) |
Nov 02, 2010 | 45.06 | 45.13 | 44.89 | 45.05 | 1,218,510 | +0.32(+0.72%) |
Nov 01, 2010 | 45.04 | 45.24 | 44.47 | 44.72 | 1,532,431 | -0.05(-0.12%) |
Oct 29, 2010 | 44.72 | 44.82 | 44.57 | 44.77 | 1,806,671 | +0.01(+0.03%) |
Oct 28, 2010 | 44.91 | 44.99 | 44.55 | 44.76 | 1,833,174 | +0.06(+0.13%) |
Oct 27, 2010 | 44.51 | 44.72 | 44.29 | 44.70 | 1,145,016 | -0.13(-0.30%) |
Oct 25, 2010 | 45.05 | 45.24 | 44.79 | 44.83 | 1,438,816 | +0.12(+0.26%) |
Oct 22, 2010 | 44.77 | 44.82 | 44.62 | 44.71 | 1,135,692 | +0.04(+0.10%) |
Oct 21, 2010 | 44.88 | 45.09 | 44.38 | 44.67 | 1,998,182 | -0.01(-0.02%) |
Oct 20, 2010 | 44.25 | 44.87 | 44.25 | 44.68 | 1,700,497 | +0.48(+1.08%) |
Oct 19, 2010 | 44.35 | 44.69 | 43.97 | 44.20 | 2,759,838 | -0.47(-1.05%) |
Oct 18, 2010 | 44.47 | 44.90 | 44.43 | 44.67 | 1,219,784 | +0.21(+0.48%) |
Oct 15, 2010 | 44.91 | 44.92 | 44.18 | 44.46 | 1,638,085 | -0.19(-0.43%) |
Oct 14, 2010 | 44.82 | 44.86 | 44.33 | 44.65 | 3,170,314 | -0.24(-0.54%) |
Oct 13, 2010 | 44.83 | 45.14 | 44.71 | 44.89 | 3,193,220 | +0.29(+0.64%) |
Oct 12, 2010 | 44.35 | 44.72 | 44.10 | 44.60 | 2,119,839 | +0.14(+0.31%) |
Oct 11, 2010 | 44.51 | 44.54 | 44.32 | 44.46 | 1,269,494 | +0.05(+0.12%) |
Oct 08, 2010 | 44.41 | 44.52 | 44.11 | 44.41 | 1,645,188 | +0.20(+0.45%) |
Oct 07, 2010 | 44.44 | 44.47 | 43.95 | 44.21 | 1,842,667 | -0.08(-0.18%) |
Oct 06, 2010 | 44.18 | 44.35 | 44.11 | 44.29 | 3,888,193 | +0.05(+0.12%) |
Oct 05, 2010 | 43.79 | 44.35 | 43.69 | 44.24 | 2,555,055 | +0.85(+1.95%) |
Oct 04, 2010 | 43.69 | 43.82 | 43.19 | 43.40 | 2,421,217 | -0.30(-0.69%) |