Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 46.06 | 46.56 | 45.92 | 46.18 | 189,786 | +0.19(+0.42%) |
Dec 30, 2010 | 46.50 | 46.68 | 45.71 | 45.99 | 218,099 | -0.30(-0.66%) |
Dec 29, 2010 | 46.60 | 46.66 | 45.90 | 46.29 | 180,030 | -0.08(-0.16%) |
Dec 28, 2010 | 46.06 | 46.55 | 45.81 | 46.37 | 268,925 | +0.89(+1.95%) |
Dec 27, 2010 | 45.36 | 46.03 | 45.08 | 45.48 | 164,007 | -0.03(-0.07%) |
Dec 23, 2010 | 45.55 | 46.00 | 45.24 | 45.51 | 204,395 | -0.05(-0.11%) |
Dec 22, 2010 | 45.76 | 45.90 | 45.45 | 45.57 | 220,430 | -0.09(-0.20%) |
Dec 21, 2010 | 45.70 | 46.15 | 45.42 | 45.66 | 483,267 | +0.06(+0.13%) |
Dec 20, 2010 | 45.63 | 45.95 | 45.00 | 45.60 | 353,790 | +0.19(+0.41%) |
Dec 17, 2010 | 45.01 | 45.66 | 44.46 | 45.41 | 677,559 | +0.54(+1.21%) |
Dec 16, 2010 | 45.18 | 45.18 | 44.26 | 44.87 | 342,964 | -0.30(-0.67%) |
Dec 15, 2010 | 45.96 | 46.11 | 44.84 | 45.18 | 616,395 | -0.95(-2.05%) |
Dec 14, 2010 | 46.02 | 46.49 | 45.59 | 46.12 | 419,586 | +0.41(+0.89%) |
Dec 13, 2010 | 45.86 | 46.30 | 45.63 | 45.72 | 414,260 | +0.32(+0.71%) |
Dec 10, 2010 | 44.81 | 45.75 | 44.31 | 45.40 | 577,130 | +0.57(+1.26%) |
Dec 09, 2010 | 44.37 | 45.01 | 44.37 | 44.83 | 379,221 | +0.39(+0.88%) |
Dec 08, 2010 | 44.23 | 44.70 | 43.88 | 44.44 | 526,366 | +0.17(+0.38%) |
Dec 07, 2010 | 45.66 | 45.72 | 44.16 | 44.27 | 711,561 | -1.06(-2.33%) |
Dec 06, 2010 | 44.53 | 45.46 | 44.38 | 45.33 | 471,980 | +0.78(+1.75%) |
Dec 03, 2010 | 43.84 | 44.64 | 43.64 | 44.55 | 485,044 | +0.78(+1.78%) |
Dec 02, 2010 | 44.15 | 44.43 | 43.48 | 43.77 | 541,666 | -0.28(-0.63%) |
Dec 01, 2010 | 44.02 | 44.15 | 43.35 | 44.05 | 366,811 | +0.50(+1.15%) |
Nov 30, 2010 | 43.16 | 44.15 | 43.02 | 43.55 | 453,051 | +0.63(+1.46%) |
Nov 29, 2010 | 42.99 | 43.15 | 42.05 | 42.93 | 463,838 | -0.40(-0.92%) |
Nov 26, 2010 | 42.81 | 43.84 | 42.23 | 43.33 | 175,534 | +0.00(+0.00%) |
Nov 24, 2010 | 43.66 | 43.33 | 43.33 | 43.33 | 302,769 | -0.18(-0.41%) |
Nov 23, 2010 | 43.42 | 43.85 | 43.11 | 43.50 | 392,774 | -0.03(-0.08%) |
Nov 22, 2010 | 42.88 | 43.75 | 42.45 | 43.54 | 495,694 | +0.70(+1.64%) |
Nov 19, 2010 | 42.48 | 43.11 | 41.96 | 42.84 | 319,329 | +0.27(+0.64%) |
Nov 18, 2010 | 42.57 | 42.98 | 42.37 | 42.56 | 524,911 | +0.58(+1.39%) |
Nov 17, 2010 | 42.20 | 42.81 | 41.76 | 41.98 | 497,932 | -0.39(-0.92%) |
Nov 16, 2010 | 42.78 | 43.08 | 41.85 | 42.37 | 655,871 | -0.61(-1.42%) |
Nov 15, 2010 | 43.84 | 44.13 | 42.86 | 42.98 | 455,465 | -0.89(-2.02%) |
Nov 12, 2010 | 44.01 | 44.38 | 43.00 | 43.87 | 594,248 | -0.62(-1.39%) |
Nov 11, 2010 | 43.69 | 44.61 | 43.52 | 44.48 | 577,628 | +0.41(+0.92%) |
Nov 10, 2010 | 43.14 | 44.17 | 42.83 | 44.08 | 630,439 | +0.79(+1.84%) |
Nov 09, 2010 | 45.14 | 45.75 | 42.68 | 43.28 | 1,160,161 | -1.86(-4.12%) |
Nov 08, 2010 | 43.46 | 45.23 | 43.31 | 45.14 | 702,702 | +1.47(+3.37%) |
Nov 05, 2010 | 43.53 | 44.20 | 43.37 | 43.67 | 482,876 | +0.13(+0.29%) |
Nov 04, 2010 | 43.96 | 44.17 | 43.33 | 43.55 | 718,459 | +1.00(+2.34%) |
Nov 03, 2010 | 42.41 | 42.84 | 41.05 | 42.55 | 812,785 | +0.22(+0.52%) |
Nov 02, 2010 | 41.91 | 42.51 | 41.76 | 42.33 | 505,713 | +0.60(+1.44%) |
Nov 01, 2010 | 41.74 | 42.27 | 41.17 | 41.73 | 397,474 | -0.13(-0.30%) |
Oct 29, 2010 | 41.40 | 41.97 | 41.38 | 41.85 | 320,082 | +0.43(+1.04%) |
Oct 28, 2010 | 41.11 | 41.61 | 40.94 | 41.42 | 487,149 | +0.65(+1.60%) |
Oct 27, 2010 | 40.90 | 40.90 | 39.65 | 40.77 | 506,705 | -0.07(-0.17%) |
Oct 25, 2010 | 40.83 | 41.37 | 40.65 | 40.84 | 358,403 | +0.52(+1.30%) |
Oct 22, 2010 | 39.95 | 40.39 | 39.73 | 40.32 | 325,800 | +0.22(+0.55%) |
Oct 21, 2010 | 41.00 | 41.36 | 39.51 | 40.10 | 705,710 | -0.91(-2.23%) |
Oct 20, 2010 | 41.01 | 41.66 | 40.80 | 41.01 | 348,277 | +0.25(+0.60%) |
Oct 19, 2010 | 41.40 | 41.59 | 40.41 | 40.76 | 747,061 | -1.58(-3.73%) |
Oct 18, 2010 | 41.30 | 42.40 | 41.23 | 42.34 | 614,348 | +0.28(+0.66%) |
Oct 15, 2010 | 42.37 | 42.37 | 41.30 | 42.07 | 836,610 | -0.47(-1.09%) |
Oct 14, 2010 | 42.59 | 43.04 | 42.24 | 42.53 | 328,455 | -0.16(-0.38%) |
Oct 13, 2010 | 42.62 | 43.33 | 42.56 | 42.69 | 561,873 | +0.50(+1.18%) |
Oct 12, 2010 | 41.92 | 42.30 | 41.26 | 42.19 | 459,416 | -0.03(-0.06%) |
Oct 11, 2010 | 42.08 | 42.47 | 41.59 | 42.22 | 408,899 | +0.08(+0.20%) |
Oct 08, 2010 | 41.64 | 42.69 | 41.64 | 42.13 | 498,333 | +0.29(+0.69%) |
Oct 07, 2010 | 43.58 | 43.71 | 41.40 | 41.85 | 931,494 | -1.57(-3.62%) |
Oct 06, 2010 | 42.69 | 43.42 | 42.46 | 43.42 | 527,017 | +0.67(+1.56%) |
Oct 05, 2010 | 42.54 | 43.33 | 42.54 | 42.75 | 774,953 | +0.62(+1.46%) |
Oct 04, 2010 | 42.52 | 42.59 | 41.52 | 42.13 | 438,470 | -0.46(-1.07%) |