Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 49.78 | 49.95 | 49.73 | 49.80 | 8,991 | +0.41(+0.83%) |
Dec 30, 2010 | 49.58 | 49.58 | 49.29 | 49.39 | 138,181 | -0.04(-0.09%) |
Dec 29, 2010 | 49.03 | 49.55 | 48.92 | 49.43 | 11,558 | +0.55(+1.12%) |
Dec 28, 2010 | 49.30 | 49.30 | 48.72 | 48.88 | 69,115 | -0.42(-0.85%) |
Dec 27, 2010 | 49.16 | 49.36 | 48.83 | 49.30 | 20,014 | -0.20(-0.40%) |
Dec 23, 2010 | 49.50 | 49.57 | 49.43 | 49.50 | 196,894 | +0.00(+0.00%) |
Dec 22, 2010 | 49.53 | 49.69 | 49.48 | 49.50 | 3,911 | -0.06(-0.12%) |
Dec 21, 2010 | 49.27 | 49.56 | 49.25 | 49.56 | 7,780 | +0.00(+0.00%) |
Dec 20, 2010 | 49.80 | 49.87 | 49.34 | 49.56 | 9,291 | +0.03(+0.06%) |
Dec 17, 2010 | 49.01 | 49.59 | 48.79 | 49.53 | 25,905 | +1.04(+2.14%) |
Dec 16, 2010 | 48.70 | 48.70 | 48.30 | 48.49 | 6,536 | -0.02(-0.04%) |
Dec 15, 2010 | 48.75 | 48.89 | 48.18 | 48.51 | 50,391 | -0.19(-0.40%) |
Dec 14, 2010 | 48.82 | 49.17 | 48.63 | 48.70 | 23,805 | -0.60(-1.21%) |
Dec 13, 2010 | 49.37 | 49.43 | 48.98 | 49.30 | 10,221 | -0.02(-0.04%) |
Dec 10, 2010 | 49.40 | 49.64 | 49.31 | 49.32 | 6,922 | -0.11(-0.23%) |
Dec 09, 2010 | 49.63 | 49.80 | 48.90 | 49.43 | 30,701 | +0.19(+0.39%) |
Dec 08, 2010 | 49.19 | 49.54 | 48.82 | 49.24 | 32,609 | -0.10(-0.20%) |
Dec 07, 2010 | 49.71 | 49.93 | 49.23 | 49.34 | 20,145 | -0.73(-1.46%) |
Dec 06, 2010 | 49.57 | 50.14 | 49.57 | 50.07 | 15,160 | +0.47(+0.95%) |
Dec 03, 2010 | 50.09 | 50.09 | 49.60 | 49.60 | 10,552 | -0.42(-0.83%) |
Dec 02, 2010 | 50.03 | 50.33 | 49.93 | 50.02 | 15,574 | -0.12(-0.24%) |
Dec 01, 2010 | 50.65 | 50.65 | 49.93 | 50.14 | 174,568 | -0.26(-0.52%) |
Nov 30, 2010 | 50.56 | 50.74 | 50.37 | 50.40 | 12,076 | -0.22(-0.43%) |
Nov 29, 2010 | 50.43 | 50.64 | 50.43 | 50.62 | 8,701 | +0.30(+0.61%) |
Nov 26, 2010 | 50.43 | 50.43 | 50.22 | 50.32 | 3,513 | +0.18(+0.35%) |
Nov 24, 2010 | 50.38 | 50.14 | 50.14 | 50.14 | 11,133 | -0.43(-0.85%) |
Nov 23, 2010 | 50.70 | 50.72 | 50.46 | 50.57 | 8,513 | +0.05(+0.10%) |
Nov 22, 2010 | 50.43 | 50.68 | 50.27 | 50.52 | 42,342 | +0.25(+0.49%) |
Nov 19, 2010 | 50.14 | 50.30 | 50.03 | 50.27 | 3,085 | +0.34(+0.69%) |
Nov 18, 2010 | 49.80 | 49.93 | 49.75 | 49.93 | 8,354 | +0.05(+0.10%) |
Nov 17, 2010 | 50.08 | 50.22 | 49.84 | 49.87 | 10,104 | -0.08(-0.17%) |
Nov 16, 2010 | 49.39 | 50.02 | 49.18 | 49.96 | 33,322 | +0.81(+1.65%) |
Nov 15, 2010 | 49.89 | 49.93 | 49.11 | 49.15 | 30,326 | -0.80(-1.61%) |
Nov 12, 2010 | 50.25 | 50.30 | 49.95 | 49.95 | 2,881 | -0.28(-0.55%) |
Nov 11, 2010 | 50.40 | 50.51 | 49.88 | 50.23 | 12,861 | -0.14(-0.28%) |
Nov 10, 2010 | 50.56 | 50.59 | 49.78 | 50.37 | 31,638 | -0.01(-0.01%) |
Nov 09, 2010 | 51.35 | 51.35 | 50.38 | 50.38 | 43,463 | -0.85(-1.67%) |
Nov 08, 2010 | 51.40 | 51.63 | 51.16 | 51.23 | 30,458 | +0.06(+0.11%) |
Nov 05, 2010 | 50.83 | 51.36 | 50.83 | 51.17 | 30,565 | -0.48(-0.93%) |
Nov 04, 2010 | 51.32 | 51.73 | 51.32 | 51.65 | 34,497 | +0.75(+1.48%) |
Nov 03, 2010 | 52.16 | 52.16 | 50.59 | 50.90 | 4,900 | -0.86(-1.66%) |
Nov 02, 2010 | 51.67 | 51.76 | 51.52 | 51.76 | 10,394 | +0.26(+0.50%) |
Nov 01, 2010 | 51.73 | 51.73 | 51.26 | 51.51 | 29,522 | -0.12(-0.22%) |
Oct 29, 2010 | 51.31 | 51.64 | 50.96 | 51.62 | 10,168 | +0.17(+0.32%) |
Oct 28, 2010 | 51.56 | 51.56 | 51.27 | 51.46 | 44,571 | +0.09(+0.18%) |
Oct 27, 2010 | 51.39 | 51.49 | 51.23 | 51.36 | 17,050 | -0.79(-1.51%) |
Oct 25, 2010 | 52.00 | 52.20 | 52.00 | 52.15 | 7,805 | +0.60(+1.17%) |
Oct 22, 2010 | 51.42 | 51.79 | 51.42 | 51.55 | 4,926 | -0.13(-0.25%) |
Oct 21, 2010 | 52.05 | 52.11 | 51.67 | 51.67 | 6,331 | -0.36(-0.70%) |
Oct 20, 2010 | 51.82 | 52.15 | 51.82 | 52.04 | 2,914 | +0.16(+0.32%) |
Oct 19, 2010 | 51.53 | 51.98 | 51.36 | 51.87 | 3,471 | +0.32(+0.62%) |
Oct 18, 2010 | 51.62 | 51.72 | 51.43 | 51.55 | 17,715 | +0.17(+0.34%) |
Oct 15, 2010 | 51.49 | 51.54 | 50.99 | 51.38 | 24,508 | -0.44(-0.84%) |
Oct 14, 2010 | 52.25 | 52.35 | 51.81 | 51.81 | 9,296 | -0.58(-1.12%) |
Oct 13, 2010 | 52.02 | 52.44 | 51.90 | 52.40 | 15,472 | +0.09(+0.17%) |
Oct 12, 2010 | 52.74 | 52.74 | 52.31 | 52.31 | 13,540 | -0.43(-0.82%) |
Oct 11, 2010 | 52.76 | 52.76 | 52.39 | 52.74 | 8,143 | +0.20(+0.38%) |
Oct 08, 2010 | 52.90 | 52.95 | 52.46 | 52.54 | 49,120 | -0.26(-0.49%) |
Oct 07, 2010 | 52.80 | 52.91 | 52.56 | 52.80 | 142,892 | +0.06(+0.11%) |
Oct 06, 2010 | 52.28 | 52.89 | 52.20 | 52.74 | 8,059 | +0.73(+1.40%) |
Oct 05, 2010 | 51.99 | 52.22 | 51.93 | 52.01 | 5,418 | -0.23(-0.45%) |
Oct 04, 2010 | 52.19 | 52.26 | 51.99 | 52.25 | 10,968 | +0.08(+0.15%) |