Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 53.74 | 54.14 | 52.95 | 53.05 | 279,524 | -0.65(-1.21%) |
Dec 30, 2010 | 54.13 | 54.16 | 53.22 | 53.70 | 179,763 | -0.34(-0.63%) |
Dec 29, 2010 | 53.94 | 54.17 | 53.70 | 54.04 | 325,186 | +0.10(+0.19%) |
Dec 28, 2010 | 53.65 | 54.03 | 53.01 | 53.94 | 367,595 | +0.30(+0.56%) |
Dec 27, 2010 | 52.76 | 53.81 | 52.50 | 53.64 | 204,738 | +0.52(+0.98%) |
Dec 23, 2010 | 53.52 | 53.78 | 53.00 | 53.12 | 447,914 | -1.12(-2.06%) |
Dec 22, 2010 | 53.10 | 55.70 | 52.87 | 54.24 | 717,074 | +1.40(+2.65%) |
Dec 21, 2010 | 51.93 | 53.20 | 51.64 | 52.84 | 484,606 | +1.06(+2.05%) |
Dec 20, 2010 | 51.90 | 52.41 | 51.47 | 51.78 | 334,842 | +0.25(+0.49%) |
Dec 17, 2010 | 51.13 | 53.19 | 50.99 | 51.53 | 931,909 | +0.51(+1.00%) |
Dec 16, 2010 | 50.46 | 51.40 | 50.31 | 51.02 | 318,722 | +0.53(+1.05%) |
Dec 15, 2010 | 50.77 | 51.95 | 50.35 | 50.49 | 409,449 | -0.24(-0.47%) |
Dec 14, 2010 | 51.13 | 51.44 | 50.41 | 50.73 | 526,561 | -0.18(-0.35%) |
Dec 13, 2010 | 51.42 | 51.43 | 50.57 | 50.91 | 452,169 | -0.29(-0.57%) |
Dec 10, 2010 | 50.90 | 51.30 | 50.67 | 51.20 | 569,801 | +0.50(+0.99%) |
Dec 09, 2010 | 50.61 | 51.13 | 50.03 | 50.70 | 739,887 | +0.53(+1.06%) |
Dec 08, 2010 | 49.56 | 50.42 | 49.56 | 50.17 | 347,112 | +0.90(+1.83%) |
Dec 07, 2010 | 50.19 | 50.19 | 49.17 | 49.27 | 453,988 | -0.48(-0.96%) |
Dec 06, 2010 | 49.11 | 49.88 | 48.74 | 49.75 | 306,266 | +0.41(+0.83%) |
Dec 03, 2010 | 48.64 | 49.48 | 47.81 | 49.34 | 401,935 | +0.29(+0.59%) |
Dec 02, 2010 | 47.49 | 49.07 | 47.05 | 49.05 | 541,448 | +1.66(+3.50%) |
Dec 01, 2010 | 45.79 | 47.52 | 45.79 | 47.39 | 583,212 | +2.46(+5.48%) |
Nov 30, 2010 | 45.50 | 45.74 | 44.90 | 44.93 | 382,237 | -1.18(-2.56%) |
Nov 29, 2010 | 45.16 | 46.31 | 45.11 | 46.11 | 183,540 | +0.63(+1.39%) |
Nov 26, 2010 | 46.17 | 46.69 | 45.45 | 45.48 | 120,306 | -1.16(-2.49%) |
Nov 24, 2010 | 45.60 | 46.64 | 46.64 | 46.64 | 358,023 | +1.51(+3.35%) |
Nov 23, 2010 | 45.32 | 45.89 | 44.99 | 45.13 | 398,943 | -0.77(-1.68%) |
Nov 22, 2010 | 46.55 | 46.93 | 45.77 | 45.90 | 429,479 | -1.05(-2.24%) |
Nov 19, 2010 | 46.41 | 46.98 | 46.10 | 46.95 | 432,442 | +0.51(+1.10%) |
Nov 18, 2010 | 46.18 | 46.80 | 46.15 | 46.44 | 247,813 | +0.79(+1.73%) |
Nov 17, 2010 | 45.83 | 46.12 | 45.39 | 45.65 | 244,924 | -0.09(-0.20%) |
Nov 16, 2010 | 46.52 | 46.64 | 45.49 | 45.74 | 587,020 | -1.33(-2.83%) |
Nov 15, 2010 | 46.35 | 47.56 | 46.16 | 47.07 | 515,407 | +0.85(+1.84%) |
Nov 12, 2010 | 47.04 | 47.49 | 46.20 | 46.22 | 445,640 | -1.41(-2.96%) |
Nov 11, 2010 | 46.77 | 47.75 | 46.65 | 47.63 | 336,776 | +0.21(+0.44%) |
Nov 10, 2010 | 46.49 | 47.55 | 46.23 | 47.42 | 343,719 | +1.09(+2.35%) |
Nov 09, 2010 | 47.25 | 47.38 | 46.00 | 46.33 | 428,194 | -0.73(-1.55%) |
Nov 08, 2010 | 46.99 | 47.21 | 45.96 | 47.06 | 493,033 | -0.11(-0.23%) |
Nov 05, 2010 | 45.99 | 47.19 | 45.52 | 47.17 | 639,781 | +1.31(+2.86%) |
Nov 04, 2010 | 45.00 | 46.00 | 44.80 | 45.86 | 476,010 | +1.45(+3.27%) |
Nov 03, 2010 | 43.52 | 44.42 | 43.52 | 44.41 | 326,868 | +0.83(+1.90%) |
Nov 02, 2010 | 43.26 | 43.92 | 42.99 | 43.58 | 247,851 | +0.80(+1.87%) |
Nov 01, 2010 | 43.49 | 43.76 | 42.48 | 42.78 | 437,775 | -0.56(-1.29%) |
Oct 29, 2010 | 43.21 | 43.60 | 42.41 | 43.34 | 205,478 | +0.06(+0.14%) |
Oct 28, 2010 | 43.66 | 43.92 | 43.11 | 43.28 | 299,242 | -0.05(-0.12%) |
Oct 27, 2010 | 43.13 | 43.96 | 42.99 | 43.33 | 377,191 | +0.02(+0.05%) |
Oct 25, 2010 | 44.49 | 44.90 | 43.26 | 43.31 | 421,397 | -0.98(-2.21%) |
Oct 22, 2010 | 43.90 | 45.27 | 43.79 | 44.29 | 721,870 | +0.45(+1.03%) |
Oct 21, 2010 | 44.47 | 45.10 | 43.49 | 43.84 | 532,209 | -0.55(-1.24%) |
Oct 20, 2010 | 44.41 | 44.64 | 43.74 | 44.39 | 414,509 | +0.12(+0.27%) |
Oct 19, 2010 | 44.77 | 45.56 | 44.11 | 44.27 | 590,578 | -1.21(-2.66%) |
Oct 18, 2010 | 43.95 | 45.54 | 43.85 | 45.48 | 485,061 | +1.55(+3.53%) |
Oct 15, 2010 | 45.47 | 45.96 | 43.90 | 43.93 | 540,873 | -0.91(-2.03%) |
Oct 14, 2010 | 45.33 | 45.61 | 44.47 | 44.84 | 743,374 | -0.70(-1.54%) |
Oct 13, 2010 | 44.81 | 46.58 | 44.40 | 45.54 | 880,294 | +0.97(+2.18%) |
Oct 12, 2010 | 44.37 | 44.73 | 43.84 | 44.57 | 458,290 | +0.11(+0.25%) |
Oct 11, 2010 | 44.46 | 44.71 | 44.16 | 44.46 | 375,987 | -0.09(-0.20%) |
Oct 08, 2010 | 43.73 | 44.79 | 43.56 | 44.55 | 542,806 | +0.77(+1.76%) |
Oct 07, 2010 | 43.91 | 44.18 | 43.14 | 43.78 | 521,525 | +0.23(+0.53%) |
Oct 06, 2010 | 43.56 | 43.80 | 43.27 | 43.55 | 490,032 | +0.05(+0.11%) |
Oct 05, 2010 | 42.78 | 43.58 | 42.27 | 43.50 | 581,524 | +1.13(+2.67%) |
Oct 04, 2010 | 42.04 | 42.60 | 41.88 | 42.37 | 691,505 | +0.18(+0.43%) |