Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 46.85 | 47.04 | 46.77 | 46.99 | 49,688 | +0.07(+0.16%) |
Dec 30, 2010 | 47.09 | 47.09 | 46.82 | 46.91 | 59,041 | -0.14(-0.29%) |
Dec 29, 2010 | 47.21 | 47.26 | 47.05 | 47.05 | 49,445 | -0.13(-0.28%) |
Dec 28, 2010 | 47.20 | 47.34 | 47.08 | 47.18 | 58,019 | +0.04(+0.09%) |
Dec 27, 2010 | 46.48 | 47.17 | 46.47 | 47.14 | 62,545 | +0.46(+0.98%) |
Dec 23, 2010 | 46.94 | 46.95 | 46.50 | 46.68 | 244,985 | -0.38(-0.81%) |
Dec 22, 2010 | 46.50 | 47.15 | 46.50 | 47.07 | 139,349 | +0.73(+1.58%) |
Dec 21, 2010 | 45.71 | 46.39 | 45.71 | 46.33 | 78,476 | +0.79(+1.74%) |
Dec 20, 2010 | 45.55 | 45.71 | 45.41 | 45.54 | 2,067,262 | +0.10(+0.22%) |
Dec 17, 2010 | 45.36 | 45.57 | 45.17 | 45.45 | 91,832 | +0.11(+0.25%) |
Dec 16, 2010 | 45.68 | 45.98 | 45.19 | 45.33 | 204,118 | -0.20(-0.43%) |
Dec 15, 2010 | 45.84 | 46.15 | 45.47 | 45.53 | 169,535 | -0.44(-0.96%) |
Dec 14, 2010 | 46.44 | 46.56 | 45.80 | 45.97 | 370,556 | -0.46(-1.00%) |
Dec 13, 2010 | 46.77 | 46.82 | 46.33 | 46.43 | 106,946 | -0.06(-0.12%) |
Dec 10, 2010 | 46.11 | 46.53 | 45.97 | 46.49 | 207,448 | +0.46(+0.99%) |
Dec 09, 2010 | 45.58 | 46.11 | 45.46 | 46.03 | 132,780 | +0.77(+1.69%) |
Dec 08, 2010 | 44.42 | 45.29 | 44.40 | 45.27 | 101,719 | +1.01(+2.28%) |
Dec 07, 2010 | 44.96 | 45.02 | 44.26 | 44.26 | 119,975 | -0.11(-0.26%) |
Dec 06, 2010 | 44.20 | 44.50 | 44.16 | 44.37 | 123,762 | -0.04(-0.09%) |
Dec 03, 2010 | 43.84 | 44.49 | 43.68 | 44.41 | 122,143 | +0.22(+0.50%) |
Dec 02, 2010 | 43.06 | 44.20 | 43.06 | 44.19 | 94,311 | +1.28(+2.98%) |
Dec 01, 2010 | 42.55 | 42.94 | 42.51 | 42.91 | 120,028 | +0.98(+2.33%) |
Nov 30, 2010 | 41.98 | 42.23 | 41.88 | 41.93 | 160,842 | -0.40(-0.94%) |
Nov 29, 2010 | 41.84 | 42.42 | 41.73 | 42.33 | 105,156 | +0.32(+0.76%) |
Nov 26, 2010 | 42.10 | 42.32 | 42.01 | 42.01 | 35,383 | -0.48(-1.13%) |
Nov 24, 2010 | 42.19 | 42.50 | 42.50 | 42.50 | 54,791 | +0.64(+1.54%) |
Nov 23, 2010 | 42.06 | 42.23 | 41.81 | 41.85 | 145,696 | -0.66(-1.55%) |
Nov 22, 2010 | 43.04 | 43.04 | 42.28 | 42.51 | 154,694 | -0.77(-1.79%) |
Nov 19, 2010 | 43.16 | 43.30 | 42.91 | 43.29 | 67,872 | -0.04(-0.09%) |
Nov 18, 2010 | 43.28 | 43.64 | 43.17 | 43.33 | 91,348 | +0.59(+1.37%) |
Nov 17, 2010 | 43.08 | 43.13 | 42.63 | 42.74 | 100,979 | -0.37(-0.87%) |
Nov 16, 2010 | 43.42 | 43.47 | 42.76 | 43.11 | 133,277 | -0.72(-1.64%) |
Nov 15, 2010 | 43.91 | 44.36 | 43.81 | 43.83 | 189,487 | +0.26(+0.60%) |
Nov 12, 2010 | 44.12 | 44.24 | 43.46 | 43.57 | 155,302 | -0.86(-1.93%) |
Nov 11, 2010 | 44.31 | 44.61 | 44.17 | 44.43 | 430,009 | -0.32(-0.71%) |
Nov 10, 2010 | 44.15 | 44.75 | 43.84 | 44.74 | 98,818 | +0.57(+1.29%) |
Nov 09, 2010 | 45.15 | 45.15 | 44.00 | 44.17 | 78,383 | -0.79(-1.76%) |
Nov 08, 2010 | 45.27 | 45.27 | 44.57 | 44.96 | 104,725 | -0.32(-0.70%) |
Nov 05, 2010 | 44.12 | 45.62 | 44.12 | 45.28 | 203,370 | +1.19(+2.70%) |
Nov 04, 2010 | 42.92 | 44.12 | 42.92 | 44.09 | 211,477 | +1.56(+3.66%) |
Nov 03, 2010 | 42.01 | 42.55 | 41.89 | 42.54 | 159,504 | +0.47(+1.12%) |
Nov 02, 2010 | 42.28 | 42.28 | 41.96 | 42.06 | 53,492 | +0.10(+0.23%) |
Nov 01, 2010 | 42.27 | 42.35 | 41.57 | 41.97 | 106,146 | -0.16(-0.39%) |
Oct 29, 2010 | 42.04 | 42.20 | 41.97 | 42.13 | 146,792 | +0.04(+0.10%) |
Oct 28, 2010 | 42.32 | 42.32 | 41.89 | 42.09 | 96,068 | -0.01(-0.02%) |
Oct 27, 2010 | 41.69 | 42.14 | 41.68 | 42.10 | 130,345 | +0.38(+0.92%) |
Oct 25, 2010 | 42.28 | 42.34 | 41.62 | 41.71 | 205,013 | -0.24(-0.58%) |
Oct 22, 2010 | 41.97 | 42.18 | 41.83 | 41.96 | 147,019 | +0.03(+0.08%) |
Oct 21, 2010 | 42.29 | 42.50 | 41.71 | 41.92 | 288,796 | -0.16(-0.39%) |
Oct 20, 2010 | 41.73 | 42.24 | 41.28 | 42.09 | 128,152 | +0.35(+0.84%) |
Oct 19, 2010 | 41.86 | 42.64 | 41.57 | 41.74 | 170,434 | -0.38(-0.89%) |
Oct 18, 2010 | 41.07 | 42.24 | 41.07 | 42.11 | 200,888 | +0.99(+2.42%) |
Oct 15, 2010 | 42.22 | 42.22 | 40.84 | 41.12 | 199,305 | -0.94(-2.23%) |
Oct 14, 2010 | 42.65 | 42.65 | 41.65 | 42.06 | 194,618 | -0.93(-2.16%) |
Oct 13, 2010 | 43.26 | 43.46 | 42.90 | 42.98 | 123,153 | +0.00(+0.00%) |
Oct 12, 2010 | 42.36 | 43.03 | 42.19 | 42.98 | 59,592 | +0.57(+1.35%) |
Oct 11, 2010 | 42.50 | 42.60 | 42.31 | 42.41 | 42,757 | -0.03(-0.08%) |
Oct 08, 2010 | 42.45 | 42.65 | 42.28 | 42.45 | 111,777 | +0.02(+0.06%) |
Oct 07, 2010 | 42.89 | 43.01 | 42.24 | 42.42 | 164,304 | -0.24(-0.55%) |
Oct 06, 2010 | 42.63 | 42.93 | 42.55 | 42.66 | 180,128 | -0.07(-0.15%) |
Oct 05, 2010 | 42.08 | 42.85 | 41.79 | 42.72 | 244,062 | +1.06(+2.54%) |
Oct 04, 2010 | 41.94 | 42.30 | 41.54 | 41.66 | 150,798 | -0.35(-0.83%) |