Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 52.34 | 52.55 | 50.93 | 51.26 | 262,323 | -1.15(-2.19%) |
Dec 30, 2010 | 52.78 | 53.37 | 52.17 | 52.41 | 499,372 | -0.34(-0.65%) |
Dec 29, 2010 | 51.20 | 53.05 | 50.91 | 52.75 | 407,961 | +1.81(+3.56%) |
Dec 28, 2010 | 51.71 | 51.95 | 50.33 | 50.94 | 345,121 | -0.80(-1.55%) |
Dec 27, 2010 | 53.37 | 53.84 | 51.06 | 51.74 | 322,876 | -1.58(-2.96%) |
Dec 23, 2010 | 53.05 | 54.47 | 52.14 | 53.32 | 417,838 | -0.16(-0.29%) |
Dec 22, 2010 | 54.87 | 55.94 | 53.11 | 53.48 | 899,782 | -4.79(-8.22%) |
Dec 21, 2010 | 58.89 | 59.08 | 57.00 | 58.26 | 334,838 | -0.45(-0.76%) |
Dec 20, 2010 | 58.07 | 60.74 | 58.07 | 58.71 | 427,503 | +0.82(+1.42%) |
Dec 17, 2010 | 58.33 | 58.43 | 56.33 | 57.89 | 590,990 | -0.83(-1.41%) |
Dec 16, 2010 | 59.73 | 59.73 | 58.44 | 58.72 | 188,327 | -0.76(-1.28%) |
Dec 15, 2010 | 59.57 | 61.02 | 59.28 | 59.48 | 93,889 | -0.08(-0.13%) |
Dec 14, 2010 | 61.06 | 61.68 | 59.26 | 59.56 | 170,708 | -1.26(-2.07%) |
Dec 13, 2010 | 57.44 | 62.79 | 57.34 | 60.82 | 625,896 | +3.75(+6.57%) |
Dec 10, 2010 | 55.15 | 57.36 | 55.12 | 57.07 | 168,260 | +2.10(+3.81%) |
Dec 09, 2010 | 56.71 | 56.89 | 54.82 | 54.97 | 155,829 | -1.37(-2.43%) |
Dec 08, 2010 | 57.32 | 58.09 | 56.03 | 56.34 | 139,260 | -1.01(-1.76%) |
Dec 07, 2010 | 56.71 | 57.97 | 56.71 | 57.35 | 251,648 | +1.54(+2.75%) |
Dec 06, 2010 | 53.72 | 56.06 | 52.97 | 55.81 | 375,420 | +2.27(+4.24%) |
Dec 03, 2010 | 51.84 | 53.79 | 51.24 | 53.55 | 143,772 | +1.61(+3.11%) |
Dec 02, 2010 | 50.46 | 52.13 | 50.03 | 51.93 | 172,125 | -0.07(-0.13%) |
Dec 01, 2010 | 51.93 | 52.93 | 51.40 | 52.00 | 169,062 | +1.08(+2.12%) |
Nov 30, 2010 | 49.64 | 51.25 | 48.97 | 50.92 | 147,028 | +0.60(+1.20%) |
Nov 29, 2010 | 52.17 | 52.17 | 49.87 | 50.32 | 213,017 | -2.32(-4.41%) |
Nov 26, 2010 | 52.21 | 52.92 | 52.01 | 52.64 | 45,019 | -0.09(-0.18%) |
Nov 24, 2010 | 50.15 | 52.74 | 52.74 | 52.74 | 177,824 | +2.99(+6.02%) |
Nov 23, 2010 | 50.23 | 50.62 | 49.17 | 49.74 | 172,688 | -1.22(-2.39%) |
Nov 22, 2010 | 50.36 | 51.17 | 49.95 | 50.96 | 138,348 | +0.27(+0.53%) |
Nov 19, 2010 | 51.60 | 51.70 | 50.54 | 50.69 | 197,472 | -0.99(-1.92%) |
Nov 18, 2010 | 51.33 | 52.40 | 51.16 | 51.68 | 181,199 | +0.45(+0.88%) |
Nov 17, 2010 | 50.96 | 51.54 | 50.49 | 51.23 | 128,190 | +0.28(+0.56%) |
Nov 16, 2010 | 50.43 | 51.46 | 49.68 | 50.95 | 395,742 | -0.02(-0.03%) |
Nov 15, 2010 | 51.19 | 52.41 | 49.94 | 50.97 | 212,995 | +0.32(+0.63%) |
Nov 12, 2010 | 54.28 | 54.62 | 50.35 | 50.65 | 429,619 | -4.27(-7.77%) |
Nov 11, 2010 | 55.26 | 55.99 | 54.57 | 54.91 | 142,875 | -1.44(-2.55%) |
Nov 10, 2010 | 54.49 | 56.44 | 53.86 | 56.35 | 201,707 | +1.67(+3.06%) |
Nov 09, 2010 | 54.07 | 57.26 | 53.43 | 54.68 | 464,601 | +1.02(+1.89%) |
Nov 08, 2010 | 53.02 | 54.27 | 52.41 | 53.66 | 175,776 | +0.41(+0.78%) |
Nov 05, 2010 | 53.66 | 53.84 | 53.14 | 53.25 | 164,402 | -0.76(-1.40%) |
Nov 04, 2010 | 51.42 | 54.41 | 51.42 | 54.01 | 438,438 | +3.12(+6.13%) |
Nov 03, 2010 | 49.19 | 51.02 | 49.17 | 50.89 | 182,344 | +1.72(+3.50%) |
Nov 02, 2010 | 49.66 | 49.69 | 48.22 | 49.17 | 217,596 | +0.53(+1.10%) |
Nov 01, 2010 | 50.08 | 50.34 | 48.06 | 48.63 | 195,053 | -1.02(-2.06%) |
Oct 29, 2010 | 48.38 | 50.19 | 48.38 | 49.66 | 170,239 | +0.90(+1.86%) |
Oct 28, 2010 | 49.10 | 49.20 | 48.03 | 48.75 | 125,178 | +0.01(+0.02%) |
Oct 27, 2010 | 48.82 | 48.96 | 47.57 | 48.75 | 243,435 | -0.11(-0.23%) |
Oct 25, 2010 | 50.77 | 51.08 | 48.71 | 48.86 | 353,949 | -1.36(-2.71%) |
Oct 22, 2010 | 49.55 | 50.68 | 49.28 | 50.22 | 185,854 | +0.61(+1.23%) |
Oct 21, 2010 | 48.58 | 51.33 | 47.94 | 49.61 | 795,913 | -0.16(-0.33%) |
Oct 20, 2010 | 44.08 | 49.85 | 43.93 | 49.77 | 1,001,867 | +7.30(+17.20%) |
Oct 19, 2010 | 43.57 | 44.03 | 42.16 | 42.47 | 390,082 | -1.72(-3.90%) |
Oct 18, 2010 | 43.97 | 44.69 | 43.95 | 44.19 | 144,393 | +0.11(+0.25%) |
Oct 15, 2010 | 44.16 | 44.46 | 43.59 | 44.08 | 258,829 | +0.47(+1.07%) |
Oct 14, 2010 | 42.91 | 43.67 | 42.44 | 43.61 | 250,352 | -0.41(-0.94%) |
Oct 13, 2010 | 42.32 | 44.21 | 42.30 | 44.03 | 331,605 | +2.03(+4.84%) |
Oct 12, 2010 | 41.98 | 42.16 | 41.28 | 41.99 | 110,535 | -0.03(-0.08%) |
Oct 11, 2010 | 41.35 | 43.01 | 41.33 | 42.03 | 339,105 | +0.43(+1.04%) |
Oct 08, 2010 | 41.60 | 41.76 | 37.48 | 41.60 | 472,560 | +4.28(+11.47%) |
Oct 07, 2010 | 37.71 | 37.71 | 36.87 | 37.32 | 402 | -0.25(-0.66%) |
Oct 06, 2010 | 36.82 | 37.64 | 36.52 | 37.56 | 118,355 | +0.73(+1.99%) |
Oct 05, 2010 | 36.02 | 36.94 | 35.87 | 36.83 | 191,396 | +1.31(+3.69%) |
Oct 04, 2010 | 36.54 | 36.99 | 34.98 | 35.52 | 250,335 | -1.30(-3.53%) |