Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 49.00 | 49.09 | 48.92 | 49.05 | 2,004,942 | -0.07(-0.14%) |
Dec 30, 2010 | 49.17 | 49.25 | 49.06 | 49.12 | 1,820,074 | -0.08(-0.16%) |
Dec 29, 2010 | 49.17 | 49.29 | 49.12 | 49.20 | 1,297,547 | +0.12(+0.24%) |
Dec 28, 2010 | 49.20 | 49.21 | 48.97 | 49.08 | 1,808,944 | -0.01(-0.02%) |
Dec 27, 2010 | 48.89 | 49.12 | 48.78 | 49.09 | 1,599,143 | +0.00(+0.00%) |
Dec 23, 2010 | 49.05 | 49.15 | 48.97 | 49.09 | 1,542,067 | -0.06(-0.12%) |
Dec 22, 2010 | 49.16 | 49.18 | 49.07 | 49.15 | 2,226,323 | +0.04(+0.08%) |
Dec 21, 2010 | 49.02 | 49.16 | 48.96 | 49.11 | 2,557,762 | +0.28(+0.58%) |
Dec 20, 2010 | 48.92 | 48.99 | 48.62 | 48.82 | 2,739,629 | +0.04(+0.09%) |
Dec 17, 2010 | 48.74 | 48.88 | 48.64 | 48.78 | 2,782,123 | +0.09(+0.18%) |
Dec 16, 2010 | 48.42 | 48.73 | 48.24 | 48.70 | 2,080,346 | +0.31(+0.64%) |
Dec 15, 2010 | 48.43 | 48.76 | 48.31 | 48.39 | 1,818,337 | -0.19(-0.39%) |
Dec 14, 2010 | 48.59 | 48.76 | 48.43 | 48.58 | 2,736,239 | +0.06(+0.12%) |
Dec 13, 2010 | 48.79 | 48.79 | 48.49 | 48.52 | 2,419,754 | -0.06(-0.12%) |
Dec 10, 2010 | 48.42 | 48.59 | 48.29 | 48.58 | 2,209,041 | +0.25(+0.51%) |
Dec 09, 2010 | 48.58 | 48.58 | 48.13 | 48.33 | 3,441,401 | +0.08(+0.16%) |
Dec 08, 2010 | 48.23 | 48.35 | 47.95 | 48.25 | 2,443,321 | +0.15(+0.30%) |
Dec 07, 2010 | 48.65 | 48.65 | 48.11 | 48.11 | 4,721,785 | -0.04(-0.09%) |
Dec 06, 2010 | 48.07 | 48.24 | 48.02 | 48.15 | 2,849,488 | -0.01(-0.02%) |
Dec 03, 2010 | 47.88 | 48.22 | 47.82 | 48.16 | 2,514,046 | +0.15(+0.30%) |
Dec 02, 2010 | 47.57 | 48.05 | 47.54 | 48.01 | 3,206,707 | +0.54(+1.13%) |
Dec 01, 2010 | 47.14 | 47.62 | 47.14 | 47.48 | 3,228,264 | +0.96(+2.06%) |
Nov 30, 2010 | 46.31 | 46.74 | 46.18 | 46.52 | 4,410,271 | -0.24(-0.51%) |
Nov 29, 2010 | 46.64 | 46.89 | 46.22 | 46.76 | 8,574,508 | -0.15(-0.31%) |
Nov 26, 2010 | 46.78 | 47.06 | 46.75 | 46.90 | 595,595 | -0.31(-0.65%) |
Nov 24, 2010 | 46.65 | 47.21 | 47.21 | 47.21 | 2,552,141 | +0.80(+1.73%) |
Nov 23, 2010 | 46.55 | 46.61 | 46.15 | 46.41 | 4,155,953 | -0.62(-1.32%) |
Nov 22, 2010 | 46.74 | 47.05 | 46.45 | 47.03 | 4,048,045 | +0.15(+0.33%) |
Nov 19, 2010 | 46.56 | 46.91 | 46.46 | 46.88 | 3,106,618 | +0.18(+0.38%) |
Nov 18, 2010 | 46.35 | 46.86 | 46.35 | 46.70 | 3,187,768 | +0.75(+1.63%) |
Nov 17, 2010 | 45.85 | 46.14 | 45.80 | 45.95 | 3,439,597 | +0.10(+0.22%) |
Nov 16, 2010 | 46.29 | 46.43 | 45.66 | 45.85 | 3,576,857 | -0.78(-1.67%) |
Nov 15, 2010 | 46.91 | 46.96 | 46.57 | 46.62 | 2,976,210 | -0.09(-0.18%) |
Nov 12, 2010 | 47.08 | 47.22 | 46.46 | 46.71 | 2,949,031 | -0.66(-1.39%) |
Nov 11, 2010 | 47.01 | 47.38 | 46.86 | 47.37 | 7,716,397 | -0.15(-0.32%) |
Nov 10, 2010 | 47.37 | 47.55 | 46.99 | 47.52 | 2,130,932 | +0.20(+0.43%) |
Nov 09, 2010 | 47.75 | 47.84 | 47.13 | 47.31 | 2,365,969 | -0.28(-0.59%) |
Nov 08, 2010 | 47.44 | 47.64 | 47.33 | 47.60 | 2,393,365 | -0.02(-0.04%) |
Nov 05, 2010 | 47.42 | 47.66 | 47.42 | 47.61 | 6,653,810 | +0.07(+0.14%) |
Nov 04, 2010 | 47.08 | 47.54 | 47.08 | 47.54 | 3,438,512 | +0.88(+1.88%) |
Nov 03, 2010 | 46.56 | 46.67 | 46.08 | 46.67 | 2,538,109 | +0.18(+0.39%) |
Nov 02, 2010 | 46.40 | 46.59 | 46.29 | 46.49 | 1,739,464 | +0.45(+0.98%) |
Nov 01, 2010 | 46.29 | 46.45 | 45.79 | 46.03 | 2,160,414 | +0.03(+0.07%) |
Oct 29, 2010 | 45.84 | 46.08 | 45.84 | 46.00 | 2,290,742 | +0.09(+0.19%) |
Oct 28, 2010 | 46.14 | 46.18 | 45.64 | 45.91 | 2,046,222 | -0.03(-0.07%) |
Oct 27, 2010 | 45.73 | 45.97 | 45.47 | 45.95 | 2,519,249 | -0.05(-0.11%) |
Oct 25, 2010 | 46.07 | 46.36 | 45.96 | 46.00 | 1,515,286 | +0.20(+0.44%) |
Oct 22, 2010 | 45.62 | 45.80 | 45.59 | 45.80 | 1,591,771 | +0.17(+0.38%) |
Oct 21, 2010 | 45.71 | 45.95 | 45.23 | 45.62 | 1,992,525 | +0.20(+0.45%) |
Oct 20, 2010 | 45.16 | 45.68 | 45.07 | 45.42 | 2,032,688 | +0.42(+0.93%) |
Oct 19, 2010 | 45.18 | 45.40 | 44.74 | 45.00 | 2,851,705 | -0.79(-1.72%) |
Oct 18, 2010 | 45.61 | 45.81 | 45.49 | 45.79 | 1,560,663 | +0.18(+0.39%) |
Oct 15, 2010 | 45.56 | 45.66 | 45.17 | 45.61 | 2,219,883 | +0.34(+0.75%) |
Oct 14, 2010 | 45.28 | 45.43 | 44.99 | 45.27 | 1,915,288 | -0.02(-0.04%) |
Oct 13, 2010 | 45.14 | 45.53 | 45.09 | 45.28 | 1,965,278 | +0.38(+0.84%) |
Oct 12, 2010 | 44.62 | 45.03 | 44.34 | 44.91 | 3,308,120 | +0.16(+0.36%) |
Oct 11, 2010 | 44.82 | 44.90 | 44.63 | 44.74 | 1,904,325 | +0.02(+0.04%) |
Oct 08, 2010 | 44.73 | 44.83 | 44.28 | 44.73 | 1,967,151 | +0.35(+0.79%) |
Oct 07, 2010 | 44.61 | 44.62 | 44.10 | 44.38 | 2,043,845 | -0.06(-0.13%) |
Oct 06, 2010 | 44.45 | 44.60 | 44.22 | 44.44 | 4,004,693 | -0.06(-0.13%) |
Oct 05, 2010 | 44.03 | 44.60 | 44.02 | 44.50 | 2,263,176 | +0.86(+1.98%) |
Oct 04, 2010 | 43.84 | 44.06 | 43.40 | 43.64 | 4,827,389 | -0.37(-0.83%) |