Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 47.30 | 47.59 | 46.97 | 47.28 | 1,551,785 | +0.14(+0.30%) |
Dec 30, 2010 | 47.34 | 47.70 | 46.90 | 47.14 | 1,659,605 | -0.21(-0.44%) |
Dec 29, 2010 | 47.45 | 47.59 | 46.88 | 47.35 | 1,772,307 | +0.18(+0.39%) |
Dec 28, 2010 | 46.86 | 47.56 | 46.73 | 47.16 | 2,415,158 | +1.21(+2.63%) |
Dec 27, 2010 | 46.49 | 46.65 | 45.22 | 45.96 | 1,720,380 | -0.65(-1.40%) |
Dec 23, 2010 | 46.12 | 47.05 | 45.85 | 46.61 | 2,727,468 | +0.27(+0.59%) |
Dec 22, 2010 | 47.11 | 47.21 | 46.31 | 46.34 | 1,800,126 | -0.74(-1.57%) |
Dec 21, 2010 | 47.24 | 47.40 | 46.63 | 47.08 | 2,255,438 | -0.36(-0.77%) |
Dec 20, 2010 | 47.26 | 47.50 | 46.63 | 47.44 | 3,563,362 | +0.80(+1.72%) |
Dec 17, 2010 | 46.57 | 47.07 | 45.79 | 46.64 | 6,047,524 | +0.03(+0.07%) |
Dec 16, 2010 | 49.35 | 49.47 | 46.39 | 46.61 | 8,334,935 | -2.93(-5.92%) |
Dec 15, 2010 | 50.48 | 50.63 | 49.24 | 49.54 | 2,620,616 | -1.18(-2.33%) |
Dec 14, 2010 | 50.74 | 51.32 | 50.04 | 50.73 | 2,152,162 | -0.24(-0.47%) |
Dec 13, 2010 | 51.84 | 52.15 | 50.81 | 50.97 | 1,980,279 | -0.15(-0.30%) |
Dec 10, 2010 | 50.96 | 51.38 | 50.38 | 51.12 | 2,200,645 | -0.24(-0.47%) |
Dec 09, 2010 | 52.01 | 52.18 | 51.05 | 51.36 | 2,427,505 | -0.15(-0.29%) |
Dec 08, 2010 | 51.78 | 52.06 | 50.99 | 51.51 | 3,275,656 | -0.78(-1.50%) |
Dec 07, 2010 | 54.30 | 54.37 | 52.21 | 52.29 | 4,013,640 | -1.42(-2.64%) |
Dec 06, 2010 | 52.66 | 53.80 | 52.63 | 53.71 | 4,586,052 | +1.29(+2.47%) |
Dec 03, 2010 | 51.78 | 52.72 | 51.60 | 52.42 | 3,392,154 | +1.26(+2.47%) |
Dec 02, 2010 | 51.08 | 51.78 | 50.89 | 51.15 | 2,371,196 | +0.57(+1.12%) |
Dec 01, 2010 | 50.19 | 50.73 | 49.79 | 50.59 | 2,487,187 | +0.83(+1.67%) |
Nov 30, 2010 | 48.56 | 50.27 | 48.53 | 49.75 | 4,389,229 | +1.44(+2.97%) |
Nov 29, 2010 | 47.53 | 48.54 | 46.76 | 48.32 | 2,349,410 | +0.54(+1.14%) |
Nov 26, 2010 | 48.08 | 48.13 | 47.47 | 47.77 | 1,397,746 | -1.07(-2.20%) |
Nov 24, 2010 | 48.61 | 48.85 | 48.85 | 48.85 | 2,181,347 | +0.51(+1.05%) |
Nov 23, 2010 | 48.40 | 48.93 | 47.74 | 48.34 | 2,756,281 | -0.19(-0.38%) |
Nov 22, 2010 | 47.75 | 48.66 | 47.52 | 48.53 | 2,760,572 | +0.33(+0.69%) |
Nov 19, 2010 | 47.42 | 48.36 | 47.03 | 48.19 | 2,969,161 | +0.68(+1.43%) |
Nov 18, 2010 | 48.59 | 48.70 | 47.44 | 47.52 | 4,015,681 | -0.24(-0.50%) |
Nov 17, 2010 | 47.62 | 48.41 | 47.47 | 47.76 | 2,996,737 | +0.17(+0.36%) |
Nov 16, 2010 | 47.82 | 48.24 | 47.06 | 47.58 | 5,413,907 | -0.89(-1.84%) |
Nov 15, 2010 | 49.22 | 49.35 | 48.33 | 48.48 | 2,493,577 | -0.73(-1.48%) |
Nov 12, 2010 | 49.65 | 50.36 | 48.32 | 49.20 | 4,706,227 | -0.99(-1.97%) |
Nov 11, 2010 | 50.23 | 50.96 | 49.34 | 50.19 | 4,024,600 | +0.14(+0.27%) |
Nov 10, 2010 | 49.68 | 50.23 | 48.51 | 50.06 | 5,855,056 | +0.65(+1.31%) |
Nov 09, 2010 | 51.36 | 51.91 | 48.88 | 49.41 | 7,526,237 | -1.45(-2.86%) |
Nov 08, 2010 | 49.00 | 51.00 | 48.95 | 50.86 | 3,826,867 | +1.58(+3.21%) |
Nov 05, 2010 | 49.07 | 49.88 | 48.85 | 49.28 | 3,364,545 | -0.22(-0.45%) |
Nov 04, 2010 | 48.90 | 49.67 | 48.29 | 49.50 | 5,230,602 | +2.22(+4.69%) |
Nov 03, 2010 | 47.47 | 47.60 | 46.08 | 47.28 | 5,173,674 | -0.29(-0.61%) |
Nov 02, 2010 | 48.02 | 48.05 | 47.08 | 47.57 | 2,846,637 | -0.01(-0.01%) |
Nov 01, 2010 | 48.05 | 48.14 | 46.91 | 47.58 | 3,406,648 | -0.25(-0.53%) |
Oct 29, 2010 | 46.39 | 48.26 | 46.38 | 47.83 | 5,854,595 | +1.33(+2.85%) |
Oct 28, 2010 | 45.68 | 46.73 | 44.73 | 46.50 | 7,747,998 | +2.76(+6.31%) |
Oct 27, 2010 | 43.72 | 43.85 | 42.67 | 43.74 | 3,026,900 | -0.26(-0.59%) |
Oct 25, 2010 | 44.03 | 44.36 | 43.86 | 44.00 | 2,529,699 | +0.66(+1.52%) |
Oct 22, 2010 | 43.06 | 43.39 | 42.56 | 43.34 | 1,803,823 | +0.54(+1.25%) |
Oct 21, 2010 | 43.15 | 43.82 | 42.43 | 42.81 | 3,951,930 | -0.28(-0.66%) |
Oct 20, 2010 | 42.25 | 43.51 | 42.09 | 43.09 | 3,423,639 | +0.99(+2.34%) |
Oct 19, 2010 | 42.90 | 42.90 | 41.71 | 42.10 | 5,090,404 | -2.52(-5.65%) |
Oct 18, 2010 | 44.43 | 44.89 | 43.94 | 44.62 | 2,031,612 | -0.12(-0.26%) |
Oct 15, 2010 | 44.88 | 45.09 | 44.25 | 44.74 | 3,196,733 | -0.39(-0.86%) |
Oct 14, 2010 | 45.69 | 45.87 | 44.86 | 45.13 | 2,846,531 | -0.59(-1.29%) |
Oct 13, 2010 | 45.18 | 46.06 | 45.15 | 45.72 | 3,504,036 | +1.23(+2.77%) |
Oct 12, 2010 | 44.46 | 44.85 | 43.79 | 44.49 | 3,245,394 | -0.30(-0.67%) |
Oct 11, 2010 | 44.60 | 45.11 | 44.12 | 44.79 | 1,790,240 | +0.05(+0.11%) |
Oct 08, 2010 | 44.74 | 45.11 | 44.04 | 44.74 | 3,373,906 | +0.73(+1.65%) |
Oct 07, 2010 | 45.81 | 45.84 | 43.65 | 44.01 | 446 | -1.70(-3.71%) |
Oct 06, 2010 | 45.26 | 45.88 | 44.94 | 45.71 | 4,855,964 | +0.75(+1.66%) |
Oct 05, 2010 | 44.02 | 45.44 | 44.02 | 44.96 | 486 | +1.61(+3.71%) |
Oct 04, 2010 | 43.78 | 43.94 | 42.73 | 43.35 | 3,302,906 | -0.58(-1.32%) |