Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 35.03 | 35.17 | 34.58 | 34.93 | 8,933,395 | -0.17(-0.48%) |
Dec 30, 2010 | 35.29 | 35.44 | 35.03 | 35.10 | 7,212,267 | -0.18(-0.52%) |
Dec 29, 2010 | 35.27 | 35.51 | 35.19 | 35.28 | 11,014,434 | +0.09(+0.26%) |
Dec 28, 2010 | 35.13 | 35.26 | 34.98 | 35.19 | 10,114,071 | +0.18(+0.50%) |
Dec 27, 2010 | 34.86 | 35.15 | 34.57 | 35.01 | 8,318,640 | +0.12(+0.34%) |
Dec 23, 2010 | 35.20 | 35.27 | 34.78 | 34.89 | 11,618,864 | -0.39(-1.10%) |
Dec 22, 2010 | 35.15 | 35.29 | 35.02 | 35.28 | 9,719,339 | +0.00(+0.00%) |
Dec 21, 2010 | 35.08 | 35.29 | 34.99 | 35.28 | 13,148,933 | +0.39(+1.11%) |
Dec 20, 2010 | 35.09 | 35.17 | 34.69 | 34.89 | 16,876,842 | -0.01(-0.04%) |
Dec 17, 2010 | 35.04 | 35.09 | 34.77 | 34.91 | 30,351,610 | -0.13(-0.38%) |
Dec 16, 2010 | 34.68 | 35.12 | 34.48 | 35.04 | 17,482,864 | +0.40(+1.14%) |
Dec 15, 2010 | 34.84 | 34.98 | 34.46 | 34.65 | 14,636,320 | -0.06(-0.18%) |
Dec 14, 2010 | 34.79 | 34.94 | 34.46 | 34.71 | 14,222,406 | +0.04(+0.13%) |
Dec 13, 2010 | 34.95 | 35.12 | 34.65 | 34.67 | 16,995,100 | -0.25(-0.73%) |
Dec 10, 2010 | 34.58 | 34.94 | 34.51 | 34.92 | 16,792,912 | +0.28(+0.81%) |
Dec 09, 2010 | 34.69 | 34.79 | 34.38 | 34.64 | 12,556,903 | +0.14(+0.41%) |
Dec 08, 2010 | 34.28 | 34.51 | 34.06 | 34.50 | 12,234,358 | +0.29(+0.85%) |
Dec 07, 2010 | 34.40 | 34.59 | 34.19 | 34.21 | 19,870,324 | +0.10(+0.31%) |
Dec 06, 2010 | 34.27 | 34.36 | 33.94 | 34.10 | 14,861,274 | -0.35(-1.02%) |
Dec 03, 2010 | 34.16 | 34.54 | 34.05 | 34.46 | 17,873,866 | +0.23(+0.68%) |
Dec 02, 2010 | 33.91 | 34.34 | 33.80 | 34.22 | 15,742,038 | +0.42(+1.25%) |
Dec 01, 2010 | 33.40 | 34.05 | 33.38 | 33.80 | 20,447,248 | +0.76(+2.29%) |
Nov 30, 2010 | 32.83 | 33.28 | 32.79 | 33.04 | 25,751,876 | -0.32(-0.97%) |
Nov 29, 2010 | 33.50 | 33.63 | 33.00 | 33.37 | 18,287,058 | -0.30(-0.88%) |
Nov 26, 2010 | 33.72 | 33.83 | 33.56 | 33.67 | 6,088,084 | -0.26(-0.77%) |
Nov 24, 2010 | 33.46 | 33.93 | 33.93 | 33.93 | 16,961,494 | +0.69(+2.06%) |
Nov 23, 2010 | 33.33 | 33.43 | 32.98 | 33.24 | 25,371,666 | -0.37(-1.09%) |
Nov 22, 2010 | 33.74 | 33.96 | 33.16 | 33.61 | 18,500,642 | -0.11(-0.31%) |
Nov 19, 2010 | 33.48 | 33.78 | 33.33 | 33.71 | 22,551,856 | +0.17(+0.50%) |
Nov 18, 2010 | 34.04 | 34.35 | 33.53 | 33.55 | 29,470,116 | -0.18(-0.54%) |
Nov 17, 2010 | 32.73 | 34.00 | 32.69 | 33.73 | 36,575,608 | +1.12(+3.45%) |
Nov 16, 2010 | 32.64 | 32.82 | 32.39 | 32.60 | 26,114,980 | -0.34(-1.04%) |
Nov 15, 2010 | 33.47 | 33.62 | 32.94 | 32.94 | 16,463,774 | -0.43(-1.27%) |
Nov 12, 2010 | 33.47 | 33.55 | 32.82 | 33.37 | 28,550,730 | -0.32(-0.94%) |
Nov 11, 2010 | 33.03 | 33.75 | 32.96 | 33.69 | 19,805,786 | +0.17(+0.50%) |
Nov 10, 2010 | 33.74 | 33.74 | 33.22 | 33.52 | 17,655,872 | -0.17(-0.50%) |
Nov 09, 2010 | 33.64 | 33.91 | 33.31 | 33.69 | 24,827,420 | +0.08(+0.25%) |
Nov 08, 2010 | 33.76 | 33.97 | 33.45 | 33.60 | 26,412,538 | -0.37(-1.10%) |
Nov 05, 2010 | 33.65 | 34.00 | 33.32 | 33.97 | 29,346,000 | -0.01(-0.02%) |
Nov 04, 2010 | 34.17 | 34.76 | 33.79 | 33.98 | 82,648,712 | +1.86(+5.80%) |
Nov 03, 2010 | 31.78 | 32.17 | 31.37 | 32.12 | 38,625,600 | +0.22(+0.68%) |
Nov 02, 2010 | 32.16 | 32.29 | 31.80 | 31.90 | 17,909,178 | +0.04(+0.11%) |
Nov 01, 2010 | 32.00 | 32.34 | 31.73 | 31.87 | 15,934,263 | +0.12(+0.38%) |
Oct 29, 2010 | 31.32 | 32.08 | 31.32 | 31.75 | 23,687,462 | +0.52(+1.67%) |
Oct 28, 2010 | 31.53 | 31.57 | 31.22 | 31.23 | 17,046,022 | -0.04(-0.13%) |
Oct 27, 2010 | 30.57 | 31.29 | 30.54 | 31.27 | 16,286,475 | +0.11(+0.34%) |
Oct 25, 2010 | 31.18 | 31.28 | 31.07 | 31.16 | 14,529,215 | +0.11(+0.34%) |
Oct 22, 2010 | 30.83 | 31.12 | 30.66 | 31.06 | 17,742,806 | +0.14(+0.45%) |
Oct 21, 2010 | 31.24 | 31.29 | 29.84 | 30.92 | 35,420,780 | -0.28(-0.90%) |
Oct 20, 2010 | 31.11 | 31.56 | 31.11 | 31.20 | 16,392,789 | +0.11(+0.36%) |
Oct 19, 2010 | 31.11 | 31.33 | 30.58 | 31.09 | 22,615,622 | -0.19(-0.61%) |
Oct 18, 2010 | 31.48 | 31.49 | 31.02 | 31.28 | 17,426,306 | -0.21(-0.66%) |
Oct 15, 2010 | 31.92 | 31.99 | 31.28 | 31.48 | 25,722,486 | -0.18(-0.56%) |
Oct 14, 2010 | 31.65 | 31.88 | 31.50 | 31.66 | 16,104,853 | -0.20(-0.62%) |
Oct 13, 2010 | 31.61 | 31.99 | 31.45 | 31.86 | 19,273,762 | +0.37(+1.18%) |
Oct 12, 2010 | 31.06 | 31.63 | 30.77 | 31.49 | 19,504,502 | +0.43(+1.38%) |
Oct 11, 2010 | 31.40 | 31.42 | 30.89 | 31.06 | 15,603,829 | -0.41(-1.30%) |
Oct 08, 2010 | 31.27 | 31.57 | 30.97 | 31.46 | 17,568,000 | +0.15(+0.47%) |
Oct 07, 2010 | 31.57 | 31.61 | 31.03 | 31.32 | 17,020,548 | -0.07(-0.22%) |
Oct 06, 2010 | 31.08 | 31.41 | 30.84 | 31.39 | 30,858,102 | +0.27(+0.88%) |
Oct 05, 2010 | 31.23 | 31.56 | 30.99 | 31.11 | 26,259,496 | +0.26(+0.84%) |
Oct 04, 2010 | 31.23 | 31.23 | 30.47 | 30.85 | 19,830,686 | -0.26(-0.84%) |