Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 46.14 | 46.43 | 46.13 | 46.29 | 1,536,492 | +0.06(+0.13%) |
Dec 30, 2010 | 46.26 | 46.45 | 46.06 | 46.23 | 1,598,783 | +0.00(+0.00%) |
Dec 29, 2010 | 46.28 | 46.52 | 46.22 | 46.23 | 1,569,679 | +0.02(+0.05%) |
Dec 28, 2010 | 46.34 | 46.39 | 45.97 | 46.21 | 1,389,735 | -0.05(-0.11%) |
Dec 27, 2010 | 45.80 | 46.36 | 45.79 | 46.26 | 1,278,400 | +0.25(+0.54%) |
Dec 23, 2010 | 46.32 | 46.40 | 45.86 | 46.01 | 1,814,652 | -0.17(-0.37%) |
Dec 22, 2010 | 46.26 | 46.39 | 45.90 | 46.18 | 1,639,772 | +0.01(+0.03%) |
Dec 21, 2010 | 46.00 | 46.29 | 45.95 | 46.17 | 2,031,393 | +0.27(+0.58%) |
Dec 20, 2010 | 46.36 | 46.37 | 45.73 | 45.90 | 2,137,554 | -0.28(-0.61%) |
Dec 17, 2010 | 46.31 | 46.37 | 45.81 | 46.18 | 3,605,269 | -0.24(-0.51%) |
Dec 16, 2010 | 46.12 | 46.46 | 45.61 | 46.42 | 2,053,057 | +0.35(+0.75%) |
Dec 15, 2010 | 45.78 | 46.40 | 45.78 | 46.07 | 2,769,543 | +0.12(+0.26%) |
Dec 14, 2010 | 46.06 | 46.45 | 45.78 | 45.95 | 3,028,467 | +0.09(+0.19%) |
Dec 13, 2010 | 46.46 | 46.47 | 45.86 | 45.86 | 2,721,537 | -0.33(-0.72%) |
Dec 10, 2010 | 46.28 | 46.33 | 45.97 | 46.20 | 1,946,106 | +0.15(+0.32%) |
Dec 09, 2010 | 46.00 | 46.42 | 45.85 | 46.05 | 1,949,931 | +0.32(+0.69%) |
Dec 08, 2010 | 46.36 | 46.45 | 45.58 | 45.73 | 3,257,405 | -0.57(-1.23%) |
Dec 07, 2010 | 46.72 | 46.92 | 46.20 | 46.30 | 3,350,809 | +0.09(+0.19%) |
Dec 06, 2010 | 46.24 | 46.40 | 45.91 | 46.21 | 1,652,818 | -0.13(-0.27%) |
Dec 03, 2010 | 45.94 | 46.42 | 45.91 | 46.34 | 1,897,175 | +0.29(+0.62%) |
Dec 02, 2010 | 45.35 | 46.34 | 45.35 | 46.05 | 3,858,320 | +0.71(+1.58%) |
Dec 01, 2010 | 45.02 | 45.44 | 45.02 | 45.33 | 3,995,044 | +0.99(+2.24%) |
Nov 30, 2010 | 44.46 | 44.82 | 44.15 | 44.34 | 3,723,615 | -0.55(-1.21%) |
Nov 29, 2010 | 44.51 | 44.93 | 44.20 | 44.88 | 2,995,396 | +0.05(+0.12%) |
Nov 26, 2010 | 44.47 | 45.18 | 44.46 | 44.83 | 1,432,161 | -0.13(-0.30%) |
Nov 24, 2010 | 44.35 | 44.97 | 44.97 | 44.97 | 2,599,737 | +1.02(+2.33%) |
Nov 23, 2010 | 44.49 | 44.60 | 43.62 | 43.94 | 3,951,936 | -1.05(-2.34%) |
Nov 22, 2010 | 45.02 | 45.18 | 44.54 | 44.99 | 2,060,626 | -0.24(-0.52%) |
Nov 19, 2010 | 44.95 | 45.24 | 44.80 | 45.23 | 2,998,308 | +0.17(+0.38%) |
Nov 18, 2010 | 45.08 | 45.63 | 44.97 | 45.06 | 3,237,033 | +0.60(+1.34%) |
Nov 17, 2010 | 44.25 | 44.61 | 43.92 | 44.46 | 4,356,290 | -0.15(-0.35%) |
Nov 16, 2010 | 44.95 | 45.05 | 44.35 | 44.62 | 3,235,930 | -0.57(-1.27%) |
Nov 15, 2010 | 45.15 | 45.91 | 45.13 | 45.19 | 2,281,201 | +0.27(+0.61%) |
Nov 12, 2010 | 45.27 | 45.59 | 44.63 | 44.92 | 2,781,629 | -0.74(-1.63%) |
Nov 11, 2010 | 45.42 | 45.85 | 45.26 | 45.67 | 2,361,208 | -0.10(-0.21%) |
Nov 10, 2010 | 45.25 | 45.86 | 44.99 | 45.76 | 2,818,591 | +0.31(+0.68%) |
Nov 09, 2010 | 46.01 | 46.16 | 45.32 | 45.45 | 2,786,787 | -0.50(-1.09%) |
Nov 08, 2010 | 45.79 | 46.20 | 45.66 | 45.95 | 2,085,156 | +0.04(+0.08%) |
Nov 05, 2010 | 46.07 | 46.66 | 45.75 | 45.92 | 3,771,592 | -0.30(-0.65%) |
Nov 04, 2010 | 46.30 | 46.90 | 45.99 | 46.22 | 6,127,286 | +0.43(+0.95%) |
Nov 03, 2010 | 45.94 | 46.10 | 45.30 | 45.78 | 2,874,542 | +0.08(+0.18%) |
Nov 02, 2010 | 45.59 | 45.84 | 45.12 | 45.70 | 2,932,218 | +0.45(+0.99%) |
Nov 01, 2010 | 45.37 | 46.07 | 45.02 | 45.26 | 3,768,358 | +0.21(+0.46%) |
Oct 29, 2010 | 44.52 | 45.41 | 44.24 | 45.05 | 3,907,388 | +0.51(+1.15%) |
Oct 28, 2010 | 44.93 | 44.95 | 43.60 | 44.54 | 5,973,979 | -0.41(-0.91%) |
Oct 27, 2010 | 45.15 | 45.18 | 44.27 | 44.95 | 4,899,977 | -0.45(-1.00%) |
Oct 25, 2010 | 45.78 | 46.29 | 45.38 | 45.40 | 2,695,176 | -0.10(-0.21%) |
Oct 22, 2010 | 45.15 | 45.53 | 45.06 | 45.50 | 1,552,565 | +0.40(+0.88%) |
Oct 21, 2010 | 45.23 | 45.35 | 44.51 | 45.10 | 3,109,129 | -0.23(-0.50%) |
Oct 20, 2010 | 44.52 | 45.61 | 44.47 | 45.33 | 2,949,234 | +0.97(+2.20%) |
Oct 19, 2010 | 44.39 | 44.87 | 43.89 | 44.35 | 3,479,497 | -0.70(-1.54%) |
Oct 18, 2010 | 45.20 | 45.23 | 44.85 | 45.05 | 2,052,006 | -0.01(-0.03%) |
Oct 15, 2010 | 45.55 | 45.62 | 44.73 | 45.06 | 3,196,182 | -0.20(-0.44%) |
Oct 14, 2010 | 45.58 | 45.58 | 44.80 | 45.26 | 3,462,863 | -0.32(-0.69%) |
Oct 13, 2010 | 44.43 | 45.94 | 44.39 | 45.58 | 6,721,082 | +1.82(+4.15%) |
Oct 12, 2010 | 44.22 | 44.22 | 43.27 | 43.76 | 4,933,532 | -0.68(-1.53%) |
Oct 11, 2010 | 44.33 | 44.80 | 43.96 | 44.44 | 2,165,130 | +0.10(+0.21%) |
Oct 08, 2010 | 44.35 | 44.45 | 43.43 | 44.35 | 3,261,175 | +0.66(+1.51%) |
Oct 07, 2010 | 43.92 | 43.95 | 43.19 | 43.69 | 4,105,894 | -0.03(-0.07%) |
Oct 06, 2010 | 43.59 | 43.83 | 43.26 | 43.72 | 4,521,190 | +0.12(+0.27%) |
Oct 05, 2010 | 43.30 | 43.83 | 43.12 | 43.60 | 409 | +0.84(+1.95%) |
Oct 04, 2010 | 43.16 | 43.61 | 42.43 | 42.76 | 2,984,394 | -0.48(-1.10%) |