Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 45.23 | 45.96 | 43.75 | 44.34 | 120,501 | -0.86(-1.90%) |
Dec 30, 2010 | 45.98 | 46.16 | 45.00 | 45.20 | 85,722 | -0.92(-1.99%) |
Dec 29, 2010 | 45.51 | 46.49 | 44.11 | 46.12 | 111,797 | +0.79(+1.74%) |
Dec 28, 2010 | 46.05 | 46.49 | 44.96 | 45.33 | 117,309 | -1.18(-2.54%) |
Dec 27, 2010 | 46.31 | 46.61 | 45.55 | 46.51 | 93,955 | +0.11(+0.25%) |
Dec 23, 2010 | 46.32 | 47.03 | 46.03 | 46.40 | 116,900 | -0.03(-0.08%) |
Dec 22, 2010 | 46.92 | 47.51 | 46.10 | 46.43 | 157,256 | -0.46(-0.98%) |
Dec 21, 2010 | 46.63 | 47.17 | 46.48 | 46.89 | 122,660 | +0.62(+1.34%) |
Dec 20, 2010 | 45.40 | 46.52 | 45.08 | 46.27 | 147,538 | +0.68(+1.49%) |
Dec 17, 2010 | 45.11 | 45.97 | 45.11 | 45.59 | 348,391 | +0.58(+1.29%) |
Dec 16, 2010 | 44.96 | 45.40 | 44.30 | 45.01 | 254,356 | +0.30(+0.67%) |
Dec 15, 2010 | 45.01 | 45.40 | 44.19 | 44.71 | 373,403 | -0.62(-1.37%) |
Dec 14, 2010 | 45.64 | 45.91 | 45.22 | 45.33 | 238,674 | -0.32(-0.70%) |
Dec 13, 2010 | 46.79 | 46.79 | 45.48 | 45.65 | 139,168 | -1.14(-2.44%) |
Dec 10, 2010 | 46.31 | 47.54 | 46.31 | 46.79 | 273,848 | +0.55(+1.19%) |
Dec 09, 2010 | 46.07 | 46.40 | 44.84 | 46.24 | 119,565 | +0.76(+1.67%) |
Dec 08, 2010 | 46.24 | 46.92 | 45.30 | 45.48 | 163,371 | -0.53(-1.15%) |
Dec 07, 2010 | 46.54 | 46.88 | 45.56 | 46.01 | 188,203 | -0.08(-0.17%) |
Dec 06, 2010 | 46.29 | 47.17 | 45.86 | 46.09 | 133,544 | -0.19(-0.41%) |
Dec 03, 2010 | 45.85 | 46.72 | 45.45 | 46.28 | 131,223 | +0.31(+0.67%) |
Dec 02, 2010 | 45.65 | 46.54 | 44.90 | 45.97 | 136,402 | +0.55(+1.21%) |
Dec 01, 2010 | 44.52 | 46.10 | 43.66 | 45.42 | 406,743 | +1.63(+3.72%) |
Nov 30, 2010 | 43.95 | 44.56 | 43.17 | 43.79 | 312,776 | -0.51(-1.15%) |
Nov 29, 2010 | 44.23 | 44.48 | 43.00 | 44.30 | 227,670 | +0.03(+0.07%) |
Nov 26, 2010 | 43.42 | 44.95 | 43.42 | 44.27 | 122,431 | +0.78(+1.79%) |
Nov 24, 2010 | 43.18 | 43.49 | 43.49 | 43.49 | 201,247 | +0.45(+1.05%) |
Nov 23, 2010 | 43.21 | 43.45 | 42.32 | 43.04 | 182,357 | -0.41(-0.94%) |
Nov 22, 2010 | 42.05 | 43.74 | 42.03 | 43.45 | 307,047 | +1.41(+3.35%) |
Nov 19, 2010 | 40.06 | 42.17 | 39.85 | 42.04 | 292,656 | +2.01(+5.02%) |
Nov 18, 2010 | 39.89 | 40.90 | 39.74 | 40.03 | 141,769 | +0.64(+1.62%) |
Nov 17, 2010 | 39.25 | 39.60 | 38.88 | 39.39 | 141,725 | +0.11(+0.28%) |
Nov 16, 2010 | 40.49 | 40.49 | 38.07 | 39.28 | 477,466 | -1.57(-3.84%) |
Nov 15, 2010 | 41.82 | 42.06 | 40.79 | 40.85 | 268,677 | -0.86(-2.06%) |
Nov 12, 2010 | 41.40 | 42.09 | 41.15 | 41.71 | 364,149 | +0.16(+0.39%) |
Nov 11, 2010 | 40.76 | 41.68 | 40.58 | 41.55 | 414,853 | +0.38(+0.92%) |
Nov 10, 2010 | 40.14 | 41.24 | 40.00 | 41.17 | 1,917,634 | +1.17(+2.93%) |
Nov 09, 2010 | 40.02 | 40.27 | 39.71 | 40.00 | 390,580 | -0.15(-0.37%) |
Nov 08, 2010 | 38.78 | 40.20 | 38.18 | 40.15 | 252,293 | +0.10(+0.25%) |
Nov 05, 2010 | 40.11 | 40.26 | 39.86 | 40.05 | 593,415 | +0.58(+1.47%) |
Nov 04, 2010 | 39.95 | 40.00 | 39.31 | 39.47 | 343,288 | +0.25(+0.64%) |
Nov 03, 2010 | 39.33 | 39.33 | 38.31 | 39.22 | 307,014 | -0.15(-0.38%) |
Nov 02, 2010 | 37.94 | 39.58 | 37.53 | 39.37 | 211,096 | +1.78(+4.74%) |
Nov 01, 2010 | 40.02 | 40.05 | 37.36 | 37.59 | 324,922 | -2.14(-5.39%) |
Oct 29, 2010 | 38.49 | 40.00 | 38.12 | 39.73 | 232,212 | +1.02(+2.63%) |
Oct 28, 2010 | 37.91 | 40.82 | 37.80 | 38.71 | 1,098,239 | +1.69(+4.57%) |
Oct 27, 2010 | 36.97 | 37.47 | 35.97 | 37.02 | 389,306 | +0.67(+1.84%) |
Oct 25, 2010 | 34.91 | 36.83 | 34.66 | 36.35 | 249,684 | +1.79(+5.18%) |
Oct 22, 2010 | 34.38 | 34.70 | 33.82 | 34.56 | 187,681 | +0.19(+0.55%) |
Oct 21, 2010 | 34.56 | 34.95 | 33.75 | 34.37 | 276,507 | -0.08(-0.23%) |
Oct 20, 2010 | 34.95 | 34.95 | 34.07 | 34.45 | 317,049 | -0.37(-1.06%) |
Oct 19, 2010 | 35.43 | 35.43 | 33.50 | 34.82 | 704,943 | -1.13(-3.14%) |
Oct 18, 2010 | 36.20 | 36.30 | 35.63 | 35.95 | 131,770 | -0.07(-0.19%) |
Oct 15, 2010 | 36.67 | 36.72 | 35.82 | 36.02 | 186,805 | -0.22(-0.61%) |
Oct 14, 2010 | 37.39 | 37.44 | 35.71 | 36.24 | 334,621 | -1.06(-2.84%) |
Oct 13, 2010 | 36.40 | 37.92 | 36.22 | 37.30 | 393,377 | +1.19(+3.30%) |
Oct 12, 2010 | 35.50 | 36.31 | 35.00 | 36.11 | 217,889 | +0.79(+2.24%) |
Oct 11, 2010 | 34.50 | 35.82 | 34.25 | 35.32 | 184,839 | +0.80(+2.32%) |
Oct 08, 2010 | 33.19 | 35.24 | 33.10 | 34.52 | 432,343 | +1.42(+4.29%) |
Oct 07, 2010 | 33.75 | 33.99 | 33.00 | 33.10 | 320,993 | -0.45(-1.34%) |
Oct 06, 2010 | 36.32 | 36.50 | 33.08 | 33.55 | 769,704 | -2.74(-7.55%) |
Oct 05, 2010 | 35.38 | 36.93 | 35.38 | 36.29 | 331,369 | +1.28(+3.66%) |
Oct 04, 2010 | 35.52 | 35.99 | 34.35 | 35.01 | 339,533 | -0.54(-1.52%) |