Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 48.70 | 48.97 | 48.46 | 48.74 | 1,494,714 | -0.07(-0.14%) |
Dec 30, 2010 | 48.42 | 49.35 | 48.42 | 48.81 | 2,414,516 | +0.12(+0.25%) |
Dec 29, 2010 | 47.21 | 49.19 | 47.20 | 48.69 | 4,220,841 | +1.59(+3.38%) |
Dec 28, 2010 | 46.71 | 47.22 | 46.60 | 47.10 | 1,720,598 | +0.45(+0.96%) |
Dec 27, 2010 | 46.42 | 46.72 | 46.21 | 46.65 | 1,410,952 | -0.10(-0.21%) |
Dec 23, 2010 | 46.10 | 47.23 | 46.10 | 46.75 | 2,693,998 | +0.59(+1.28%) |
Dec 22, 2010 | 45.74 | 46.22 | 45.68 | 46.16 | 3,028,687 | +0.56(+1.23%) |
Dec 21, 2010 | 44.60 | 45.73 | 44.37 | 45.60 | 4,299,604 | +1.37(+3.10%) |
Dec 20, 2010 | 43.64 | 44.55 | 43.30 | 44.23 | 4,058,603 | +1.32(+3.08%) |
Dec 17, 2010 | 43.01 | 43.51 | 42.78 | 42.91 | 2,982,467 | -0.10(-0.23%) |
Dec 16, 2010 | 43.31 | 43.33 | 42.33 | 43.01 | 3,952,891 | +0.33(+0.77%) |
Dec 15, 2010 | 42.93 | 43.31 | 42.61 | 42.68 | 2,551,883 | -0.32(-0.74%) |
Dec 14, 2010 | 43.37 | 43.67 | 42.75 | 43.00 | 3,399,104 | -0.55(-1.26%) |
Dec 13, 2010 | 44.50 | 44.86 | 43.51 | 43.55 | 4,126,026 | -0.44(-1.00%) |
Dec 10, 2010 | 44.18 | 44.44 | 43.76 | 43.99 | 2,430,088 | -0.02(-0.05%) |
Dec 09, 2010 | 44.33 | 44.55 | 43.36 | 44.01 | 2,564,975 | +0.07(+0.16%) |
Dec 08, 2010 | 44.67 | 45.05 | 43.58 | 43.94 | 3,286,990 | -0.76(-1.70%) |
Dec 07, 2010 | 46.75 | 46.99 | 44.57 | 44.70 | 4,343,512 | -1.24(-2.70%) |
Dec 06, 2010 | 45.18 | 46.29 | 45.18 | 45.94 | 3,420,673 | +0.52(+1.14%) |
Dec 03, 2010 | 44.20 | 45.61 | 44.20 | 45.42 | 3,409,099 | +0.99(+2.23%) |
Dec 02, 2010 | 43.90 | 44.86 | 43.61 | 44.43 | 4,924,364 | +0.74(+1.69%) |
Dec 01, 2010 | 43.34 | 44.50 | 43.28 | 43.69 | 7,996,496 | +1.73(+4.12%) |
Nov 30, 2010 | 42.14 | 42.59 | 41.80 | 41.96 | 3,854,071 | -0.84(-1.96%) |
Nov 29, 2010 | 41.76 | 42.88 | 41.43 | 42.80 | 3,306,424 | +0.89(+2.12%) |
Nov 26, 2010 | 41.91 | 42.21 | 41.72 | 41.91 | 1,160,328 | -0.54(-1.27%) |
Nov 24, 2010 | 41.90 | 42.45 | 42.45 | 42.45 | 2,310,987 | +0.88(+2.12%) |
Nov 23, 2010 | 41.62 | 41.95 | 41.18 | 41.57 | 3,270,866 | -0.90(-2.12%) |
Nov 22, 2010 | 42.20 | 42.53 | 41.14 | 42.47 | 4,204,977 | -0.10(-0.23%) |
Nov 19, 2010 | 41.00 | 42.64 | 40.25 | 42.57 | 4,810,051 | +1.52(+3.70%) |
Nov 18, 2010 | 40.93 | 41.69 | 40.87 | 41.05 | 3,544,101 | +0.90(+2.24%) |
Nov 17, 2010 | 39.87 | 41.03 | 39.64 | 40.15 | 3,560,208 | +0.28(+0.70%) |
Nov 16, 2010 | 41.64 | 41.67 | 39.41 | 39.87 | 7,180,453 | -2.05(-4.89%) |
Nov 15, 2010 | 43.37 | 43.48 | 41.83 | 41.92 | 4,106,150 | -0.58(-1.36%) |
Nov 12, 2010 | 42.89 | 43.12 | 42.36 | 42.50 | 4,941,167 | -1.24(-2.83%) |
Nov 11, 2010 | 41.85 | 44.17 | 41.71 | 43.74 | 5,885,734 | +1.58(+3.75%) |
Nov 10, 2010 | 41.45 | 42.26 | 40.62 | 42.16 | 4,538,925 | +0.71(+1.71%) |
Nov 09, 2010 | 41.58 | 43.50 | 41.25 | 41.45 | 7,132,912 | +2.31(+5.90%) |
Nov 08, 2010 | 39.22 | 41.23 | 39.00 | 39.14 | 4,745,249 | -0.16(-0.41%) |
Nov 05, 2010 | 38.58 | 39.43 | 38.45 | 39.30 | 3,862,837 | +0.85(+2.21%) |
Nov 04, 2010 | 37.78 | 38.84 | 37.54 | 38.45 | 4,830,755 | +1.60(+4.34%) |
Nov 03, 2010 | 36.80 | 37.03 | 36.15 | 36.85 | 3,076,467 | +0.18(+0.49%) |
Nov 02, 2010 | 37.18 | 37.25 | 36.40 | 36.67 | 3,125,492 | -0.24(-0.65%) |
Nov 01, 2010 | 37.12 | 37.68 | 36.72 | 36.91 | 3,534,459 | +0.15(+0.41%) |
Oct 29, 2010 | 37.93 | 37.93 | 36.28 | 36.76 | 5,039,516 | -1.66(-4.32%) |
Oct 28, 2010 | 38.77 | 38.86 | 37.98 | 38.42 | 2,684,486 | +0.19(+0.50%) |
Oct 27, 2010 | 38.22 | 38.36 | 37.66 | 38.23 | 2,825,961 | -0.30(-0.78%) |
Oct 25, 2010 | 39.36 | 39.93 | 38.47 | 38.53 | 3,730,798 | -0.50(-1.28%) |
Oct 22, 2010 | 38.91 | 39.14 | 38.51 | 39.03 | 1,401,963 | +0.32(+0.83%) |
Oct 21, 2010 | 39.50 | 40.02 | 38.38 | 38.71 | 3,098,479 | -0.67(-1.70%) |
Oct 20, 2010 | 38.63 | 39.68 | 38.52 | 39.38 | 2,609,783 | +0.88(+2.29%) |
Oct 19, 2010 | 39.34 | 40.08 | 38.11 | 38.50 | 4,787,858 | -1.84(-4.56%) |
Oct 18, 2010 | 40.05 | 40.45 | 39.64 | 40.34 | 2,107,783 | +0.14(+0.35%) |
Oct 15, 2010 | 40.45 | 40.50 | 39.40 | 40.20 | 2,816,378 | +0.10(+0.25%) |
Oct 14, 2010 | 40.35 | 41.27 | 39.70 | 40.10 | 3,286,596 | -0.03(-0.07%) |
Oct 13, 2010 | 39.93 | 40.30 | 39.66 | 40.13 | 3,620,566 | +0.66(+1.67%) |
Oct 12, 2010 | 39.55 | 39.61 | 38.64 | 39.47 | 2,327,389 | -0.13(-0.33%) |
Oct 11, 2010 | 39.42 | 40.02 | 39.42 | 39.60 | 2,240,472 | +0.19(+0.48%) |
Oct 08, 2010 | 39.41 | 39.71 | 38.75 | 39.41 | 3,207,784 | +0.71(+1.83%) |
Oct 07, 2010 | 39.67 | 39.71 | 38.22 | 38.70 | 2,720,043 | -0.59(-1.50%) |
Oct 06, 2010 | 38.50 | 40.23 | 38.50 | 39.29 | 3,392,652 | +0.81(+2.10%) |
Oct 05, 2010 | 38.10 | 38.84 | 37.77 | 38.48 | 8,363 | +0.91(+2.42%) |
Oct 04, 2010 | 38.11 | 38.29 | 37.09 | 37.57 | 3,325,352 | -0.74(-1.93%) |