Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 47.87 | 48.07 | 47.17 | 47.28 | 190,988 | -0.59(-1.23%) |
Dec 30, 2010 | 48.00 | 48.30 | 47.82 | 47.87 | 131,539 | -0.07(-0.15%) |
Dec 29, 2010 | 47.74 | 48.22 | 47.52 | 47.94 | 138,574 | +0.19(+0.40%) |
Dec 28, 2010 | 48.04 | 48.07 | 47.60 | 47.75 | 129,685 | -0.30(-0.62%) |
Dec 27, 2010 | 47.75 | 48.39 | 47.58 | 48.05 | 169,628 | +0.13(+0.27%) |
Dec 23, 2010 | 48.09 | 48.71 | 47.85 | 47.92 | 184,623 | +0.00(+0.00%) |
Dec 22, 2010 | 47.69 | 48.16 | 47.53 | 47.92 | 274,444 | +0.40(+0.84%) |
Dec 21, 2010 | 47.50 | 48.08 | 47.11 | 47.52 | 212,740 | +0.30(+0.64%) |
Dec 20, 2010 | 47.41 | 47.95 | 46.99 | 47.22 | 417,279 | -0.18(-0.38%) |
Dec 17, 2010 | 47.00 | 47.67 | 46.53 | 47.40 | 880,847 | +0.53(+1.13%) |
Dec 16, 2010 | 46.63 | 47.13 | 46.29 | 46.87 | 248,799 | +0.47(+1.01%) |
Dec 15, 2010 | 46.45 | 46.70 | 45.91 | 46.40 | 369,111 | +0.13(+0.28%) |
Dec 14, 2010 | 45.50 | 46.70 | 45.49 | 46.27 | 719,914 | +0.71(+1.56%) |
Dec 13, 2010 | 46.50 | 47.81 | 44.77 | 45.56 | 1,730,861 | -3.44(-7.02%) |
Dec 10, 2010 | 48.35 | 49.09 | 48.35 | 49.00 | 231,127 | +0.56(+1.16%) |
Dec 09, 2010 | 48.86 | 49.08 | 48.38 | 48.44 | 282,292 | -0.50(-1.02%) |
Dec 08, 2010 | 49.88 | 50.02 | 48.90 | 48.94 | 270,730 | -0.74(-1.49%) |
Dec 07, 2010 | 49.93 | 50.10 | 49.58 | 49.68 | 257,342 | +0.11(+0.22%) |
Dec 06, 2010 | 49.68 | 49.92 | 49.53 | 49.57 | 127,470 | -0.23(-0.46%) |
Dec 03, 2010 | 49.31 | 50.00 | 49.25 | 49.80 | 268,379 | +0.25(+0.50%) |
Dec 02, 2010 | 49.25 | 49.75 | 49.25 | 49.55 | 264,553 | +0.24(+0.49%) |
Dec 01, 2010 | 49.01 | 49.75 | 48.65 | 49.31 | 342,316 | +0.61(+1.25%) |
Nov 30, 2010 | 48.90 | 49.34 | 48.66 | 48.70 | 251,863 | -0.44(-0.90%) |
Nov 29, 2010 | 48.70 | 49.22 | 48.28 | 49.14 | 210,142 | +0.06(+0.12%) |
Nov 26, 2010 | 48.62 | 49.47 | 48.38 | 49.08 | 77,468 | +0.17(+0.35%) |
Nov 24, 2010 | 49.03 | 48.91 | 48.91 | 48.91 | 245,755 | +0.02(+0.04%) |
Nov 23, 2010 | 48.45 | 49.20 | 48.33 | 48.89 | 244,412 | +0.19(+0.39%) |
Nov 22, 2010 | 49.23 | 49.34 | 47.67 | 48.70 | 366,606 | -0.64(-1.30%) |
Nov 19, 2010 | 48.83 | 49.67 | 48.83 | 49.34 | 221,439 | +0.27(+0.55%) |
Nov 18, 2010 | 49.09 | 49.82 | 48.72 | 49.07 | 277,040 | +0.15(+0.31%) |
Nov 17, 2010 | 48.36 | 49.04 | 48.01 | 48.92 | 151,647 | +0.72(+1.49%) |
Nov 16, 2010 | 48.85 | 49.06 | 48.02 | 48.20 | 254,638 | -1.06(-2.15%) |
Nov 15, 2010 | 49.09 | 49.49 | 48.00 | 49.26 | 198,834 | +0.46(+0.94%) |
Nov 12, 2010 | 48.78 | 49.24 | 48.72 | 48.80 | 235,102 | -0.32(-0.65%) |
Nov 11, 2010 | 48.98 | 49.50 | 48.98 | 49.12 | 191,940 | -0.20(-0.41%) |
Nov 10, 2010 | 48.80 | 49.39 | 48.23 | 49.32 | 208,109 | +0.64(+1.31%) |
Nov 09, 2010 | 48.86 | 49.03 | 48.27 | 48.68 | 524,114 | -0.28(-0.57%) |
Nov 08, 2010 | 48.29 | 49.10 | 48.29 | 48.96 | 253,103 | +0.19(+0.39%) |
Nov 05, 2010 | 49.19 | 49.40 | 48.40 | 48.77 | 259,948 | -0.73(-1.47%) |
Nov 04, 2010 | 49.12 | 49.50 | 48.90 | 49.50 | 340,747 | +0.71(+1.46%) |
Nov 03, 2010 | 49.87 | 49.91 | 47.64 | 48.79 | 505,093 | -0.90(-1.81%) |
Nov 02, 2010 | 48.86 | 49.95 | 48.77 | 49.69 | 284,049 | +1.32(+2.73%) |
Nov 01, 2010 | 48.00 | 49.19 | 47.76 | 48.37 | 267,276 | +0.37(+0.77%) |
Oct 29, 2010 | 48.87 | 50.08 | 47.93 | 48.00 | 998,059 | -0.76(-1.56%) |
Oct 28, 2010 | 48.33 | 49.03 | 48.32 | 48.76 | 240,549 | +0.78(+1.63%) |
Oct 27, 2010 | 48.18 | 48.61 | 47.66 | 47.98 | 362,128 | -0.94(-1.92%) |
Oct 25, 2010 | 49.00 | 49.56 | 48.77 | 48.92 | 186,177 | +0.22(+0.45%) |
Oct 22, 2010 | 48.53 | 48.96 | 48.39 | 48.70 | 90,740 | +0.18(+0.37%) |
Oct 21, 2010 | 48.67 | 48.87 | 47.94 | 48.52 | 243,994 | +0.01(+0.02%) |
Oct 20, 2010 | 47.43 | 48.61 | 47.39 | 48.51 | 342,160 | +1.33(+2.82%) |
Oct 19, 2010 | 47.29 | 47.72 | 46.95 | 47.18 | 262,128 | -0.53(-1.11%) |
Oct 18, 2010 | 47.65 | 47.98 | 47.50 | 47.71 | 272,152 | +0.25(+0.53%) |
Oct 15, 2010 | 48.18 | 48.18 | 47.43 | 47.46 | 300,158 | -0.29(-0.61%) |
Oct 14, 2010 | 47.95 | 48.15 | 47.50 | 47.75 | 462,309 | -0.10(-0.21%) |
Oct 13, 2010 | 47.78 | 48.13 | 47.78 | 47.85 | 442,159 | +0.09(+0.19%) |
Oct 12, 2010 | 47.55 | 47.98 | 47.37 | 47.76 | 332,574 | +0.31(+0.65%) |
Oct 11, 2010 | 47.30 | 47.58 | 47.30 | 47.45 | 262,432 | +0.14(+0.30%) |
Oct 08, 2010 | 47.56 | 47.59 | 47.21 | 47.31 | 158,195 | -0.07(-0.15%) |
Oct 07, 2010 | 47.83 | 47.83 | 47.07 | 47.38 | 197,114 | -0.11(-0.23%) |
Oct 06, 2010 | 47.52 | 47.92 | 47.20 | 47.49 | 190,345 | +0.00(+0.00%) |
Oct 05, 2010 | 47.15 | 47.86 | 46.96 | 47.49 | 233,895 | +0.51(+1.09%) |
Oct 04, 2010 | 47.22 | 47.36 | 46.83 | 46.98 | 303,082 | -0.40(-0.84%) |