Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 52.69 | 52.91 | 52.33 | 52.35 | 1,799,046 | -0.46(-0.88%) |
Dec 30, 2010 | 52.71 | 52.90 | 52.64 | 52.81 | 1,965,361 | +0.11(+0.21%) |
Dec 29, 2010 | 52.84 | 53.03 | 52.61 | 52.70 | 2,105,514 | -0.01(-0.01%) |
Dec 28, 2010 | 52.36 | 52.82 | 52.30 | 52.71 | 2,723,696 | +0.46(+0.87%) |
Dec 27, 2010 | 52.11 | 52.39 | 51.99 | 52.25 | 1,594,306 | -0.12(-0.22%) |
Dec 23, 2010 | 52.31 | 52.52 | 52.15 | 52.37 | 1,902,770 | -0.02(-0.04%) |
Dec 22, 2010 | 52.43 | 52.59 | 52.19 | 52.39 | 2,686,966 | -0.04(-0.07%) |
Dec 21, 2010 | 52.61 | 52.75 | 52.38 | 52.43 | 3,035,464 | +0.01(+0.01%) |
Dec 20, 2010 | 52.11 | 52.59 | 52.02 | 52.42 | 3,630,451 | +0.34(+0.65%) |
Dec 17, 2010 | 52.14 | 52.51 | 51.98 | 52.08 | 8,914,626 | -0.20(-0.39%) |
Dec 16, 2010 | 51.51 | 52.36 | 51.48 | 52.28 | 4,758,686 | +0.78(+1.51%) |
Dec 15, 2010 | 51.48 | 51.80 | 51.39 | 51.51 | 4,859,291 | -0.12(-0.22%) |
Dec 14, 2010 | 51.25 | 51.86 | 51.18 | 51.62 | 3,700,307 | +0.34(+0.66%) |
Dec 13, 2010 | 51.56 | 51.82 | 51.13 | 51.28 | 7,996,829 | -0.37(-0.72%) |
Dec 10, 2010 | 51.29 | 51.67 | 51.19 | 51.65 | 4,905,239 | +0.17(+0.32%) |
Dec 09, 2010 | 50.53 | 51.56 | 50.22 | 51.48 | 9,348,607 | +1.28(+2.56%) |
Dec 08, 2010 | 50.29 | 50.53 | 49.68 | 50.20 | 5,092,067 | -0.28(-0.56%) |
Dec 07, 2010 | 50.53 | 50.79 | 50.11 | 50.48 | 7,056,480 | +0.33(+0.65%) |
Dec 06, 2010 | 49.53 | 50.32 | 49.53 | 50.16 | 4,643,216 | +0.58(+1.17%) |
Dec 03, 2010 | 49.92 | 50.21 | 49.47 | 49.58 | 4,267,082 | -0.45(-0.90%) |
Dec 02, 2010 | 49.67 | 50.10 | 49.39 | 50.03 | 4,536,791 | +0.51(+1.02%) |
Dec 01, 2010 | 49.45 | 49.87 | 49.30 | 49.52 | 4,190,914 | +0.51(+1.04%) |
Nov 30, 2010 | 48.27 | 49.24 | 48.21 | 49.01 | 4,559,032 | +0.46(+0.96%) |
Nov 29, 2010 | 48.50 | 48.57 | 48.08 | 48.55 | 3,242,030 | -0.18(-0.37%) |
Nov 26, 2010 | 48.65 | 48.91 | 48.59 | 48.73 | 1,314,786 | -0.23(-0.47%) |
Nov 24, 2010 | 48.69 | 48.96 | 48.96 | 48.96 | 3,707,980 | +0.46(+0.96%) |
Nov 23, 2010 | 48.55 | 48.62 | 48.04 | 48.50 | 4,118,769 | -0.26(-0.54%) |
Nov 22, 2010 | 48.04 | 48.82 | 47.97 | 48.76 | 3,899,975 | +0.51(+1.05%) |
Nov 19, 2010 | 48.03 | 48.37 | 47.93 | 48.25 | 3,738,774 | +0.11(+0.23%) |
Nov 18, 2010 | 48.75 | 48.92 | 48.08 | 48.14 | 5,064,146 | -0.44(-0.91%) |
Nov 17, 2010 | 47.86 | 48.66 | 47.86 | 48.58 | 7,565,727 | +0.93(+1.95%) |
Nov 16, 2010 | 47.26 | 48.13 | 46.81 | 47.66 | 8,550,766 | +0.19(+0.40%) |
Nov 15, 2010 | 47.45 | 47.84 | 47.41 | 47.47 | 4,067,955 | +0.20(+0.43%) |
Nov 12, 2010 | 47.03 | 47.63 | 46.87 | 47.26 | 5,108,463 | -0.11(-0.23%) |
Nov 11, 2010 | 46.47 | 47.42 | 46.33 | 47.37 | 5,239,682 | +0.65(+1.40%) |
Nov 10, 2010 | 46.41 | 46.76 | 46.35 | 46.72 | 3,698,078 | +0.17(+0.36%) |
Nov 09, 2010 | 46.90 | 46.96 | 46.37 | 46.55 | 3,590,288 | -0.43(-0.91%) |
Nov 08, 2010 | 47.02 | 47.03 | 46.57 | 46.98 | 3,605,254 | -0.43(-0.90%) |
Nov 05, 2010 | 47.50 | 47.87 | 47.29 | 47.41 | 4,193,341 | -0.06(-0.12%) |
Nov 04, 2010 | 46.31 | 47.58 | 46.31 | 47.47 | 8,002,895 | +1.68(+3.67%) |
Nov 03, 2010 | 46.05 | 46.29 | 45.46 | 45.79 | 5,629,456 | -0.41(-0.88%) |
Nov 02, 2010 | 46.07 | 46.52 | 45.92 | 46.19 | 4,122,310 | +0.32(+0.70%) |
Nov 01, 2010 | 45.71 | 46.12 | 45.51 | 45.87 | 3,849,509 | +0.37(+0.81%) |
Oct 29, 2010 | 45.39 | 45.60 | 45.32 | 45.50 | 3,242,949 | -0.02(-0.05%) |
Oct 28, 2010 | 45.71 | 45.85 | 45.31 | 45.52 | 3,290,527 | -0.13(-0.29%) |
Oct 27, 2010 | 45.95 | 45.95 | 45.31 | 45.66 | 4,660,819 | -0.67(-1.45%) |
Oct 25, 2010 | 46.33 | 46.80 | 46.25 | 46.33 | 3,825,058 | +0.06(+0.12%) |
Oct 22, 2010 | 46.13 | 46.32 | 45.68 | 46.27 | 3,330,102 | +0.31(+0.68%) |
Oct 21, 2010 | 45.21 | 46.17 | 45.19 | 45.96 | 5,773,627 | +0.72(+1.58%) |
Oct 20, 2010 | 45.05 | 45.57 | 44.98 | 45.24 | 3,855,253 | +0.29(+0.64%) |
Oct 19, 2010 | 45.28 | 45.62 | 44.73 | 44.95 | 5,494,858 | -0.72(-1.58%) |
Oct 18, 2010 | 45.83 | 46.11 | 45.62 | 45.68 | 3,344,783 | -0.35(-0.77%) |
Oct 15, 2010 | 45.86 | 46.08 | 45.68 | 46.03 | 5,581,735 | +0.38(+0.82%) |
Oct 14, 2010 | 45.61 | 46.15 | 45.46 | 45.65 | 5,832,424 | -0.13(-0.28%) |
Oct 13, 2010 | 45.67 | 46.22 | 45.52 | 45.78 | 6,928,352 | +0.01(+0.03%) |
Oct 12, 2010 | 46.27 | 46.31 | 45.75 | 45.77 | 6,164,330 | -0.71(-1.52%) |
Oct 11, 2010 | 45.81 | 46.60 | 45.73 | 46.48 | 3,577,099 | +0.02(+0.05%) |
Oct 08, 2010 | 46.54 | 46.93 | 46.20 | 46.46 | 7,794,004 | -0.70(-1.49%) |
Oct 07, 2010 | 47.13 | 47.16 | 46.56 | 47.16 | 6,985,813 | -0.11(-0.23%) |
Oct 06, 2010 | 45.52 | 47.30 | 45.39 | 47.27 | 15,917,824 | +0.54(+1.16%) |
Oct 05, 2010 | 46.97 | 46.97 | 46.48 | 46.72 | 7,886,319 | +0.07(+0.15%) |
Oct 04, 2010 | 47.01 | 47.14 | 46.63 | 46.65 | 6,231,455 | -0.35(-0.75%) |