Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 49.06 | 49.15 | 48.98 | 49.11 | 2,002,603 | -0.07(-0.14%) |
Dec 30, 2010 | 49.23 | 49.31 | 49.12 | 49.18 | 1,817,951 | -0.08(-0.16%) |
Dec 29, 2010 | 49.23 | 49.35 | 49.18 | 49.25 | 1,296,033 | +0.12(+0.24%) |
Dec 28, 2010 | 49.25 | 49.26 | 49.03 | 49.13 | 1,806,833 | -0.01(-0.02%) |
Dec 27, 2010 | 48.95 | 49.18 | 48.83 | 49.14 | 1,597,277 | +0.00(+0.00%) |
Dec 23, 2010 | 49.11 | 49.21 | 49.02 | 49.14 | 1,540,268 | -0.06(-0.12%) |
Dec 22, 2010 | 49.22 | 49.24 | 49.13 | 49.20 | 2,223,725 | +0.04(+0.08%) |
Dec 21, 2010 | 49.08 | 49.22 | 49.02 | 49.16 | 2,554,777 | +0.28(+0.58%) |
Dec 20, 2010 | 48.98 | 49.04 | 48.68 | 48.88 | 2,736,433 | +0.04(+0.09%) |
Dec 17, 2010 | 48.80 | 48.94 | 48.69 | 48.84 | 2,778,877 | +0.09(+0.18%) |
Dec 16, 2010 | 48.48 | 48.78 | 48.30 | 48.75 | 2,077,918 | +0.31(+0.64%) |
Dec 15, 2010 | 48.49 | 48.81 | 48.37 | 48.45 | 1,816,215 | -0.19(-0.39%) |
Dec 14, 2010 | 48.65 | 48.81 | 48.49 | 48.63 | 2,733,046 | +0.06(+0.12%) |
Dec 13, 2010 | 48.85 | 48.85 | 48.55 | 48.57 | 2,416,931 | -0.06(-0.12%) |
Dec 10, 2010 | 48.48 | 48.65 | 48.34 | 48.63 | 2,206,463 | +0.25(+0.51%) |
Dec 09, 2010 | 48.63 | 48.63 | 48.19 | 48.39 | 3,437,386 | +0.08(+0.16%) |
Dec 08, 2010 | 48.28 | 48.40 | 48.00 | 48.31 | 2,440,470 | +0.15(+0.30%) |
Dec 07, 2010 | 48.71 | 48.71 | 48.16 | 48.16 | 4,716,275 | -0.04(-0.09%) |
Dec 06, 2010 | 48.13 | 48.30 | 48.07 | 48.21 | 2,846,163 | -0.01(-0.02%) |
Dec 03, 2010 | 47.93 | 48.28 | 47.88 | 48.22 | 2,511,113 | +0.15(+0.30%) |
Dec 02, 2010 | 47.63 | 48.10 | 47.60 | 48.07 | 3,202,965 | +0.54(+1.13%) |
Dec 01, 2010 | 47.20 | 47.67 | 47.20 | 47.53 | 3,224,497 | +0.96(+2.05%) |
Nov 30, 2010 | 46.36 | 46.80 | 46.23 | 46.57 | 4,405,125 | -0.24(-0.51%) |
Nov 29, 2010 | 46.69 | 46.94 | 46.28 | 46.81 | 8,564,503 | -0.15(-0.31%) |
Nov 26, 2010 | 46.83 | 47.11 | 46.80 | 46.96 | 594,900 | -0.31(-0.65%) |
Nov 24, 2010 | 46.70 | 47.27 | 47.27 | 47.27 | 2,549,163 | +0.80(+1.73%) |
Nov 23, 2010 | 46.61 | 46.67 | 46.21 | 46.46 | 4,151,104 | -0.62(-1.32%) |
Nov 22, 2010 | 46.80 | 47.10 | 46.51 | 47.09 | 4,043,322 | +0.15(+0.33%) |
Nov 19, 2010 | 46.62 | 46.97 | 46.51 | 46.93 | 3,102,993 | +0.18(+0.38%) |
Nov 18, 2010 | 46.40 | 46.92 | 46.40 | 46.75 | 3,184,048 | +0.75(+1.63%) |
Nov 17, 2010 | 45.91 | 46.20 | 45.86 | 46.00 | 3,435,584 | +0.10(+0.22%) |
Nov 16, 2010 | 46.34 | 46.49 | 45.71 | 45.90 | 3,572,684 | -0.78(-1.67%) |
Nov 15, 2010 | 46.97 | 47.02 | 46.63 | 46.68 | 2,972,737 | -0.09(-0.18%) |
Nov 12, 2010 | 47.14 | 47.28 | 46.51 | 46.76 | 2,945,591 | -0.66(-1.39%) |
Nov 11, 2010 | 47.06 | 47.44 | 46.92 | 47.42 | 7,707,394 | -0.15(-0.32%) |
Nov 10, 2010 | 47.42 | 47.61 | 47.04 | 47.57 | 2,128,446 | +0.20(+0.43%) |
Nov 09, 2010 | 47.81 | 47.90 | 47.19 | 47.37 | 2,363,208 | -0.28(-0.59%) |
Nov 08, 2010 | 47.50 | 47.69 | 47.39 | 47.65 | 2,390,573 | -0.02(-0.04%) |
Nov 05, 2010 | 47.48 | 47.71 | 47.47 | 47.67 | 6,646,046 | +0.07(+0.14%) |
Nov 04, 2010 | 47.14 | 47.60 | 47.14 | 47.60 | 3,434,500 | +0.88(+1.88%) |
Nov 03, 2010 | 46.62 | 46.73 | 46.14 | 46.72 | 2,535,148 | +0.18(+0.39%) |
Nov 02, 2010 | 46.45 | 46.64 | 46.34 | 46.54 | 1,737,434 | +0.45(+0.98%) |
Nov 01, 2010 | 46.34 | 46.51 | 45.85 | 46.09 | 2,157,893 | +0.03(+0.07%) |
Oct 29, 2010 | 45.89 | 46.13 | 45.89 | 46.05 | 2,288,070 | +0.09(+0.19%) |
Oct 28, 2010 | 46.19 | 46.23 | 45.69 | 45.97 | 2,043,835 | -0.03(-0.07%) |
Oct 27, 2010 | 45.79 | 46.03 | 45.53 | 46.00 | 2,516,309 | -0.05(-0.11%) |
Oct 25, 2010 | 46.12 | 46.41 | 46.01 | 46.05 | 1,513,518 | +0.20(+0.44%) |
Oct 22, 2010 | 45.68 | 45.86 | 45.64 | 45.85 | 1,589,913 | +0.18(+0.38%) |
Oct 21, 2010 | 45.76 | 46.01 | 45.28 | 45.68 | 1,990,200 | +0.21(+0.45%) |
Oct 20, 2010 | 45.22 | 45.73 | 45.12 | 45.47 | 2,030,316 | +0.42(+0.93%) |
Oct 19, 2010 | 45.23 | 45.46 | 44.79 | 45.05 | 2,848,378 | -0.79(-1.72%) |
Oct 18, 2010 | 45.66 | 45.86 | 45.54 | 45.84 | 1,558,842 | +0.18(+0.39%) |
Oct 15, 2010 | 45.61 | 45.71 | 45.22 | 45.66 | 2,217,293 | +0.34(+0.75%) |
Oct 14, 2010 | 45.34 | 45.48 | 45.04 | 45.32 | 1,913,054 | -0.02(-0.04%) |
Oct 13, 2010 | 45.19 | 45.58 | 45.14 | 45.34 | 1,962,985 | +0.38(+0.84%) |
Oct 12, 2010 | 44.67 | 45.09 | 44.40 | 44.96 | 3,304,260 | +0.16(+0.36%) |
Oct 11, 2010 | 44.87 | 44.95 | 44.68 | 44.80 | 1,902,103 | +0.02(+0.04%) |
Oct 08, 2010 | 44.78 | 44.88 | 44.33 | 44.78 | 1,964,856 | +0.35(+0.79%) |
Oct 07, 2010 | 44.66 | 44.67 | 44.16 | 44.43 | 2,041,461 | -0.06(-0.13%) |
Oct 06, 2010 | 44.50 | 44.65 | 44.27 | 44.49 | 4,000,020 | -0.06(-0.13%) |
Oct 05, 2010 | 44.08 | 44.65 | 44.07 | 44.55 | 2,260,536 | +0.86(+1.98%) |
Oct 04, 2010 | 43.89 | 44.11 | 43.46 | 43.69 | 4,821,756 | -0.37(-0.83%) |