Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 50.29 | 50.42 | 49.45 | 49.86 | 2,636,069 | -0.50(-0.99%) |
Dec 30, 2010 | 49.87 | 50.75 | 49.69 | 50.36 | 2,943,476 | +0.58(+1.17%) |
Dec 29, 2010 | 50.25 | 50.32 | 49.56 | 49.78 | 3,440,734 | -0.37(-0.74%) |
Dec 28, 2010 | 51.13 | 51.35 | 50.15 | 50.15 | 3,295,839 | -0.70(-1.38%) |
Dec 27, 2010 | 50.43 | 51.22 | 49.75 | 50.85 | 2,997,969 | +0.44(+0.87%) |
Dec 23, 2010 | 50.37 | 50.61 | 49.91 | 50.41 | 3,602,442 | -0.60(-1.18%) |
Dec 22, 2010 | 51.94 | 52.31 | 50.71 | 51.01 | 6,571,039 | -0.63(-1.22%) |
Dec 21, 2010 | 50.01 | 51.75 | 49.89 | 51.64 | 8,735,968 | +2.43(+4.94%) |
Dec 20, 2010 | 48.98 | 49.83 | 48.64 | 49.21 | 6,190,452 | +0.34(+0.70%) |
Dec 17, 2010 | 48.55 | 49.20 | 48.44 | 48.87 | 6,311,272 | +0.18(+0.37%) |
Dec 16, 2010 | 48.33 | 49.40 | 48.20 | 48.69 | 6,972,995 | +0.51(+1.06%) |
Dec 15, 2010 | 49.29 | 49.64 | 48.04 | 48.18 | 8,399,501 | -1.20(-2.43%) |
Dec 14, 2010 | 49.80 | 50.40 | 48.77 | 49.38 | 7,411,088 | -0.49(-0.98%) |
Dec 13, 2010 | 50.26 | 50.97 | 49.83 | 49.87 | 9,945,140 | +0.27(+0.54%) |
Dec 10, 2010 | 47.64 | 50.06 | 47.60 | 49.60 | 13,700,333 | +1.96(+4.11%) |
Dec 09, 2010 | 48.15 | 48.20 | 46.46 | 47.64 | 7,562,758 | -0.25(-0.52%) |
Dec 08, 2010 | 47.78 | 48.48 | 47.15 | 47.89 | 6,019,300 | +0.14(+0.29%) |
Dec 07, 2010 | 48.66 | 48.74 | 47.69 | 47.75 | 7,076,479 | +0.03(+0.06%) |
Dec 06, 2010 | 47.79 | 48.15 | 46.91 | 47.72 | 8,973,268 | -0.59(-1.22%) |
Dec 03, 2010 | 47.77 | 48.99 | 47.76 | 48.31 | 7,596,269 | +0.31(+0.65%) |
Dec 02, 2010 | 47.16 | 48.24 | 47.01 | 48.00 | 9,089,482 | +1.10(+2.35%) |
Dec 01, 2010 | 45.47 | 47.02 | 45.44 | 46.90 | 11,999,637 | +2.30(+5.16%) |
Nov 30, 2010 | 44.56 | 45.50 | 44.32 | 44.60 | 10,428,614 | -0.62(-1.37%) |
Nov 29, 2010 | 44.71 | 45.69 | 44.47 | 45.22 | 8,776,440 | +0.27(+0.60%) |
Nov 26, 2010 | 44.50 | 45.25 | 44.13 | 44.95 | 4,513,371 | -0.06(-0.13%) |
Nov 24, 2010 | 43.33 | 45.01 | 45.01 | 45.01 | 14,393,815 | +2.05(+4.77%) |
Nov 23, 2010 | 42.05 | 43.36 | 42.04 | 42.96 | 13,108,482 | +0.39(+0.92%) |
Nov 22, 2010 | 41.13 | 42.83 | 41.05 | 42.57 | 14,650,713 | +2.59(+6.48%) |
Nov 19, 2010 | 38.50 | 40.15 | 38.50 | 39.98 | 9,271,629 | +1.49(+3.87%) |
Nov 18, 2010 | 38.63 | 39.13 | 38.35 | 38.49 | 5,813,730 | +0.56(+1.48%) |
Nov 17, 2010 | 38.21 | 38.78 | 37.79 | 37.93 | 5,256,996 | -0.29(-0.76%) |
Nov 16, 2010 | 38.86 | 38.98 | 37.67 | 38.22 | 7,989,799 | -0.95(-2.43%) |
Nov 15, 2010 | 40.04 | 40.23 | 39.11 | 39.17 | 5,653,163 | -0.40(-1.01%) |
Nov 12, 2010 | 40.15 | 40.75 | 39.26 | 39.57 | 7,249,838 | -0.85(-2.10%) |
Nov 11, 2010 | 39.39 | 40.80 | 39.17 | 40.42 | 7,771,543 | +0.14(+0.35%) |
Nov 10, 2010 | 39.93 | 40.53 | 39.22 | 40.28 | 9,280,266 | +0.40(+1.00%) |
Nov 09, 2010 | 41.42 | 41.48 | 39.58 | 39.88 | 8,486,253 | -1.49(-3.60%) |
Nov 08, 2010 | 41.21 | 41.95 | 41.20 | 41.37 | 7,290,471 | +0.06(+0.15%) |
Nov 05, 2010 | 40.65 | 42.44 | 40.50 | 41.31 | 12,895,135 | +0.96(+2.38%) |
Nov 04, 2010 | 38.60 | 40.56 | 38.41 | 40.35 | 16,287,476 | +2.25(+5.91%) |
Nov 03, 2010 | 37.40 | 38.18 | 37.28 | 38.10 | 7,103,305 | +0.66(+1.76%) |
Nov 02, 2010 | 37.71 | 37.75 | 37.22 | 37.44 | 6,573,773 | +0.08(+0.21%) |
Nov 01, 2010 | 37.85 | 37.88 | 36.77 | 37.36 | 8,525,228 | -0.27(-0.72%) |
Oct 29, 2010 | 38.21 | 38.79 | 37.56 | 37.63 | 9,172,191 | -0.42(-1.10%) |
Oct 28, 2010 | 38.25 | 38.62 | 37.84 | 38.05 | 10,316,317 | +0.18(+0.48%) |
Oct 27, 2010 | 37.29 | 38.10 | 36.90 | 37.87 | 10,808,711 | +0.46(+1.23%) |
Oct 25, 2010 | 37.21 | 37.98 | 37.07 | 37.41 | 9,253,168 | +0.42(+1.14%) |
Oct 22, 2010 | 38.70 | 38.73 | 36.96 | 36.99 | 23,695,864 | -0.13(-0.35%) |
Oct 21, 2010 | 38.55 | 38.55 | 36.77 | 37.12 | 21,011,836 | -1.19(-3.11%) |
Oct 20, 2010 | 38.38 | 39.33 | 37.21 | 38.31 | 19,573,156 | +0.18(+0.47%) |
Oct 19, 2010 | 38.21 | 39.70 | 37.41 | 38.13 | 13,920,979 | -0.78(-2.00%) |
Oct 18, 2010 | 39.60 | 40.37 | 38.73 | 38.91 | 9,889,836 | -0.30(-0.77%) |
Oct 15, 2010 | 38.97 | 39.33 | 38.39 | 39.21 | 8,602,740 | +0.51(+1.32%) |
Oct 14, 2010 | 39.60 | 39.80 | 38.20 | 38.70 | 12,284,863 | -1.24(-3.10%) |
Oct 13, 2010 | 40.59 | 40.78 | 39.54 | 39.94 | 9,718,316 | -0.13(-0.32%) |
Oct 12, 2010 | 39.13 | 40.33 | 39.04 | 40.07 | 8,065,074 | +0.63(+1.60%) |
Oct 11, 2010 | 39.52 | 40.00 | 39.11 | 39.44 | 6,896,398 | -0.08(-0.20%) |
Oct 08, 2010 | 37.65 | 39.66 | 37.25 | 39.52 | 12,161,630 | +2.27(+6.09%) |
Oct 07, 2010 | 37.67 | 37.93 | 37.00 | 37.25 | 6,117,525 | -0.07(-0.19%) |
Oct 06, 2010 | 37.83 | 38.65 | 36.86 | 37.32 | 9,121,591 | -0.32(-0.85%) |
Oct 05, 2010 | 36.93 | 37.84 | 36.51 | 37.64 | 8,896,417 | +1.36(+3.75%) |
Oct 04, 2010 | 37.00 | 37.14 | 35.94 | 36.28 | 7,268,570 | -0.75(-2.03%) |