Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 46.92 | 47.01 | 46.82 | 46.82 | 287,737 | -0.14(-0.30%) |
Dec 30, 2010 | 47.13 | 47.13 | 46.93 | 46.96 | 52,437 | -0.15(-0.32%) |
Dec 29, 2010 | 47.27 | 47.27 | 47.11 | 47.11 | 74,594 | +0.04(+0.09%) |
Dec 28, 2010 | 47.19 | 47.19 | 46.98 | 47.07 | 54,003 | +0.01(+0.02%) |
Dec 27, 2010 | 47.02 | 47.13 | 46.92 | 47.06 | 18,696 | -0.12(-0.25%) |
Dec 23, 2010 | 47.14 | 47.21 | 47.12 | 47.17 | 86,000 | +0.00(+0.00%) |
Dec 22, 2010 | 47.14 | 47.23 | 47.05 | 47.17 | 162,313 | +0.12(+0.25%) |
Dec 21, 2010 | 47.20 | 47.20 | 47.06 | 47.06 | 56,834 | -0.05(-0.10%) |
Dec 20, 2010 | 47.18 | 47.29 | 46.94 | 47.11 | 327,157 | +0.02(+0.03%) |
Dec 17, 2010 | 47.01 | 47.10 | 46.75 | 47.09 | 40,520 | +0.11(+0.23%) |
Dec 16, 2010 | 46.73 | 46.98 | 46.48 | 46.98 | 43,903 | +0.37(+0.79%) |
Dec 15, 2010 | 46.62 | 46.87 | 46.58 | 46.62 | 67,313 | -0.06(-0.12%) |
Dec 14, 2010 | 46.23 | 46.74 | 46.23 | 46.67 | 106,716 | +0.53(+1.14%) |
Dec 13, 2010 | 46.21 | 46.26 | 46.11 | 46.15 | 62,534 | +0.04(+0.09%) |
Dec 10, 2010 | 45.73 | 46.12 | 45.72 | 46.11 | 42,729 | +0.51(+1.11%) |
Dec 09, 2010 | 45.54 | 45.63 | 45.45 | 45.60 | 61,104 | +0.11(+0.23%) |
Dec 08, 2010 | 45.48 | 45.62 | 45.34 | 45.49 | 41,937 | +0.06(+0.13%) |
Dec 07, 2010 | 45.73 | 45.73 | 45.41 | 45.44 | 28,716 | +0.03(+0.07%) |
Dec 06, 2010 | 45.63 | 45.63 | 45.41 | 45.41 | 26,552 | -0.25(-0.56%) |
Dec 03, 2010 | 45.41 | 45.68 | 45.41 | 45.66 | 42,791 | +0.06(+0.13%) |
Dec 02, 2010 | 45.36 | 45.60 | 45.23 | 45.60 | 131,862 | +0.34(+0.76%) |
Dec 01, 2010 | 45.02 | 45.32 | 45.02 | 45.26 | 42,543 | +0.83(+1.88%) |
Nov 30, 2010 | 44.33 | 44.67 | 44.31 | 44.42 | 41,452 | -0.37(-0.82%) |
Nov 29, 2010 | 44.64 | 44.87 | 44.26 | 44.79 | 87,665 | -0.07(-0.15%) |
Nov 26, 2010 | 44.94 | 45.04 | 44.82 | 44.86 | 10,116 | -0.36(-0.80%) |
Nov 24, 2010 | 45.09 | 45.22 | 45.22 | 45.22 | 18,457 | +0.41(+0.91%) |
Nov 23, 2010 | 44.88 | 44.98 | 44.77 | 44.81 | 24,235 | -0.56(-1.23%) |
Nov 22, 2010 | 45.24 | 45.42 | 44.98 | 45.36 | 49,768 | +0.10(+0.22%) |
Nov 19, 2010 | 45.27 | 45.39 | 45.12 | 45.27 | 72,501 | -0.01(-0.02%) |
Nov 18, 2010 | 45.09 | 45.41 | 44.87 | 45.27 | 27,287 | +0.57(+1.28%) |
Nov 17, 2010 | 44.63 | 44.84 | 44.63 | 44.70 | 33,630 | +0.09(+0.20%) |
Nov 16, 2010 | 45.08 | 45.12 | 44.50 | 44.61 | 59,426 | -0.65(-1.45%) |
Nov 15, 2010 | 45.39 | 45.50 | 45.25 | 45.27 | 54,098 | -0.01(-0.02%) |
Nov 12, 2010 | 45.59 | 45.63 | 45.19 | 45.27 | 37,413 | -0.53(-1.16%) |
Nov 11, 2010 | 45.31 | 45.82 | 45.31 | 45.81 | 68,228 | +0.08(+0.18%) |
Nov 10, 2010 | 45.56 | 45.72 | 45.23 | 45.72 | 88,611 | +0.13(+0.29%) |
Nov 09, 2010 | 45.85 | 45.95 | 45.55 | 45.59 | 167,010 | -0.20(-0.45%) |
Nov 08, 2010 | 45.90 | 45.91 | 45.68 | 45.80 | 154,269 | -0.17(-0.37%) |
Nov 05, 2010 | 46.33 | 46.33 | 45.77 | 45.97 | 118,478 | -0.16(-0.34%) |
Nov 04, 2010 | 46.22 | 46.26 | 46.03 | 46.12 | 90,231 | +0.25(+0.53%) |
Nov 03, 2010 | 45.86 | 45.97 | 45.54 | 45.88 | 41,357 | +0.08(+0.18%) |
Nov 02, 2010 | 45.81 | 45.90 | 45.73 | 45.80 | 109,230 | +0.37(+0.81%) |
Nov 01, 2010 | 45.71 | 45.85 | 45.19 | 45.43 | 59,116 | -0.04(-0.09%) |
Oct 29, 2010 | 45.65 | 45.65 | 45.36 | 45.47 | 45,649 | -0.20(-0.45%) |
Oct 28, 2010 | 45.70 | 45.84 | 45.49 | 45.67 | 23,210 | +0.16(+0.36%) |
Oct 27, 2010 | 45.44 | 45.54 | 45.17 | 45.51 | 58,586 | -0.28(-0.61%) |
Oct 25, 2010 | 45.72 | 46.08 | 45.67 | 45.79 | 64,343 | +0.24(+0.52%) |
Oct 22, 2010 | 45.61 | 45.61 | 45.45 | 45.55 | 43,568 | +0.05(+0.11%) |
Oct 21, 2010 | 45.72 | 45.77 | 45.17 | 45.50 | 64,625 | +0.12(+0.27%) |
Oct 20, 2010 | 45.17 | 45.60 | 45.17 | 45.38 | 190,837 | +0.28(+0.62%) |
Oct 19, 2010 | 45.36 | 45.49 | 44.87 | 45.10 | 45,314 | -0.80(-1.75%) |
Oct 18, 2010 | 45.79 | 45.94 | 45.55 | 45.90 | 73,324 | +0.38(+0.84%) |
Oct 15, 2010 | 45.73 | 45.84 | 45.29 | 45.52 | 31,858 | +0.14(+0.31%) |
Oct 14, 2010 | 45.40 | 45.59 | 45.18 | 45.38 | 51,597 | -0.12(-0.27%) |
Oct 13, 2010 | 45.23 | 45.62 | 45.23 | 45.50 | 69,082 | +0.34(+0.74%) |
Oct 12, 2010 | 44.89 | 45.26 | 44.78 | 45.17 | 35,749 | +0.11(+0.25%) |
Oct 11, 2010 | 45.23 | 45.23 | 44.95 | 45.05 | 27,900 | +0.04(+0.09%) |
Oct 08, 2010 | 45.01 | 45.12 | 44.79 | 45.01 | 23,127 | +0.17(+0.38%) |
Oct 07, 2010 | 45.00 | 45.08 | 44.77 | 44.84 | 18,858 | +0.01(+0.02%) |
Oct 06, 2010 | 44.91 | 45.01 | 44.68 | 44.83 | 64,171 | -0.12(-0.27%) |
Oct 05, 2010 | 44.57 | 45.06 | 44.57 | 44.95 | 56,535 | +0.76(+1.72%) |
Oct 04, 2010 | 44.56 | 44.66 | 44.04 | 44.19 | 41,763 | -0.43(-0.97%) |