Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 47.16 | 47.57 | 46.85 | 47.30 | 740,408 | +0.24(+0.51%) |
Dec 30, 2010 | 46.77 | 47.21 | 46.72 | 47.06 | 843,549 | +0.44(+0.94%) |
Dec 29, 2010 | 46.52 | 47.03 | 46.29 | 46.62 | 1,442,621 | +0.19(+0.42%) |
Dec 28, 2010 | 46.46 | 46.52 | 46.12 | 46.43 | 786,616 | +0.06(+0.14%) |
Dec 27, 2010 | 46.27 | 46.44 | 46.08 | 46.36 | 764,828 | +0.16(+0.34%) |
Dec 23, 2010 | 46.16 | 46.55 | 45.83 | 46.20 | 1,758,859 | +0.18(+0.39%) |
Dec 22, 2010 | 45.00 | 46.35 | 44.97 | 46.02 | 1,918,543 | +0.88(+1.96%) |
Dec 21, 2010 | 44.98 | 45.29 | 44.69 | 45.14 | 1,975,550 | +0.36(+0.81%) |
Dec 20, 2010 | 45.39 | 45.42 | 44.70 | 44.77 | 1,447,109 | -0.01(-0.03%) |
Dec 17, 2010 | 44.75 | 44.79 | 44.52 | 44.79 | 2,227,651 | +0.28(+0.63%) |
Dec 16, 2010 | 44.80 | 45.40 | 44.30 | 44.51 | 1,939,917 | +0.10(+0.23%) |
Dec 15, 2010 | 45.30 | 45.77 | 44.30 | 44.40 | 1,708,578 | -0.80(-1.77%) |
Dec 14, 2010 | 45.28 | 45.42 | 44.92 | 45.21 | 798,468 | +0.04(+0.10%) |
Dec 13, 2010 | 45.19 | 45.27 | 44.42 | 45.16 | 1,545,478 | +0.12(+0.27%) |
Dec 10, 2010 | 45.21 | 45.44 | 44.95 | 45.04 | 1,695,927 | -0.22(-0.48%) |
Dec 09, 2010 | 45.53 | 45.79 | 44.90 | 45.26 | 1,701,980 | -0.40(-0.87%) |
Dec 08, 2010 | 46.07 | 46.56 | 45.46 | 45.65 | 1,706,300 | -0.42(-0.91%) |
Dec 07, 2010 | 46.85 | 46.97 | 46.06 | 46.07 | 1,870,568 | -0.39(-0.84%) |
Dec 06, 2010 | 46.20 | 46.90 | 45.99 | 46.46 | 1,750,915 | +0.30(+0.66%) |
Dec 03, 2010 | 45.08 | 46.30 | 44.93 | 46.16 | 2,376,591 | +1.01(+2.24%) |
Dec 02, 2010 | 44.65 | 45.28 | 44.40 | 45.15 | 1,165,408 | +0.40(+0.90%) |
Dec 01, 2010 | 44.53 | 44.79 | 44.40 | 44.74 | 1,826,809 | +0.81(+1.83%) |
Nov 30, 2010 | 43.41 | 44.31 | 43.35 | 43.94 | 1,593,148 | +0.06(+0.14%) |
Nov 29, 2010 | 44.21 | 44.43 | 43.40 | 43.88 | 1,526,492 | -0.64(-1.44%) |
Nov 26, 2010 | 44.40 | 45.24 | 44.40 | 44.52 | 446,705 | -0.45(-1.01%) |
Nov 24, 2010 | 44.17 | 44.98 | 44.98 | 44.98 | 1,348,992 | +1.23(+2.81%) |
Nov 23, 2010 | 43.90 | 43.96 | 43.37 | 43.75 | 1,078,338 | -0.57(-1.29%) |
Nov 22, 2010 | 44.41 | 44.61 | 43.82 | 44.32 | 1,144,675 | -0.09(-0.21%) |
Nov 19, 2010 | 44.20 | 44.44 | 44.01 | 44.41 | 784,295 | +0.14(+0.33%) |
Nov 18, 2010 | 43.86 | 44.65 | 43.86 | 44.27 | 1,174,648 | +0.82(+1.89%) |
Nov 17, 2010 | 42.87 | 43.54 | 42.71 | 43.44 | 1,048,094 | +0.46(+1.08%) |
Nov 16, 2010 | 43.01 | 43.26 | 42.59 | 42.98 | 1,500,612 | -0.30(-0.68%) |
Nov 15, 2010 | 43.51 | 43.99 | 43.01 | 43.28 | 1,562,460 | -0.14(-0.31%) |
Nov 12, 2010 | 44.30 | 44.46 | 43.01 | 43.42 | 1,550,622 | -1.29(-2.90%) |
Nov 11, 2010 | 44.11 | 44.80 | 43.74 | 44.71 | 1,419,227 | +0.23(+0.52%) |
Nov 10, 2010 | 44.16 | 44.48 | 43.65 | 44.48 | 1,167,181 | +0.38(+0.86%) |
Nov 09, 2010 | 43.16 | 44.82 | 43.16 | 44.10 | 2,419,368 | +1.09(+2.52%) |
Nov 08, 2010 | 43.34 | 43.35 | 42.79 | 43.01 | 1,162,115 | -0.32(-0.73%) |
Nov 05, 2010 | 43.65 | 43.98 | 43.16 | 43.33 | 1,555,605 | -0.27(-0.61%) |
Nov 04, 2010 | 43.49 | 43.82 | 42.62 | 43.60 | 1,356,745 | +0.68(+1.59%) |
Nov 03, 2010 | 43.08 | 43.08 | 42.47 | 42.91 | 1,093,407 | -0.19(-0.45%) |
Nov 02, 2010 | 44.01 | 44.01 | 42.76 | 43.11 | 1,312,140 | -0.51(-1.17%) |
Nov 01, 2010 | 43.57 | 44.27 | 43.51 | 43.62 | 1,402,140 | +0.42(+0.97%) |
Oct 29, 2010 | 43.33 | 43.87 | 42.32 | 43.20 | 2,064,960 | +0.81(+1.90%) |
Oct 28, 2010 | 45.21 | 45.40 | 41.97 | 42.39 | 4,119,795 | -1.98(-4.46%) |
Oct 27, 2010 | 44.18 | 44.86 | 44.14 | 44.37 | 1,595,686 | -0.62(-1.37%) |
Oct 25, 2010 | 44.64 | 45.21 | 44.62 | 44.99 | 1,796,594 | +0.59(+1.33%) |
Oct 22, 2010 | 44.06 | 44.46 | 43.66 | 44.40 | 1,309,091 | +0.36(+0.82%) |
Oct 21, 2010 | 43.95 | 44.49 | 43.67 | 44.04 | 1,320,948 | +0.42(+0.97%) |
Oct 20, 2010 | 43.34 | 44.07 | 43.31 | 43.62 | 972,543 | +0.44(+1.02%) |
Oct 19, 2010 | 43.26 | 43.57 | 41.72 | 43.18 | 1,615,861 | -0.53(-1.22%) |
Oct 18, 2010 | 43.79 | 43.86 | 43.44 | 43.71 | 892,860 | +0.09(+0.21%) |
Oct 15, 2010 | 44.29 | 44.37 | 43.26 | 43.62 | 1,451,145 | -0.28(-0.64%) |
Oct 14, 2010 | 44.45 | 44.49 | 43.80 | 43.90 | 1,065,455 | -0.44(-0.99%) |
Oct 13, 2010 | 44.49 | 44.94 | 43.89 | 44.34 | 2,000,169 | +0.58(+1.33%) |
Oct 12, 2010 | 43.14 | 44.11 | 43.14 | 43.75 | 1,320,828 | -0.34(-0.77%) |
Oct 11, 2010 | 43.85 | 44.57 | 43.44 | 44.09 | 1,826,658 | +0.68(+1.56%) |
Oct 08, 2010 | 43.42 | 43.87 | 42.53 | 43.42 | 2,249,588 | +1.16(+2.74%) |
Oct 07, 2010 | 41.97 | 42.29 | 41.29 | 42.26 | 1,370,314 | +0.48(+1.15%) |
Oct 06, 2010 | 41.63 | 42.37 | 41.58 | 41.78 | 1,388,787 | +0.18(+0.43%) |
Oct 05, 2010 | 41.62 | 42.07 | 39.41 | 41.60 | 6,390,529 | +0.15(+0.36%) |
Oct 04, 2010 | 41.01 | 41.52 | 40.63 | 41.44 | 1,912,603 | +0.13(+0.31%) |