Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 52.87 | 53.25 | 52.29 | 52.41 | 3,902,696 | -0.54(-1.02%) |
Dec 30, 2010 | 52.41 | 53.38 | 52.41 | 52.95 | 5,087,845 | +0.46(+0.87%) |
Dec 29, 2010 | 52.56 | 52.83 | 52.15 | 52.49 | 4,697,776 | +0.21(+0.39%) |
Dec 28, 2010 | 51.96 | 52.79 | 51.95 | 52.29 | 4,160,648 | +0.19(+0.36%) |
Dec 27, 2010 | 51.86 | 52.16 | 50.95 | 52.10 | 5,376,074 | -0.03(-0.05%) |
Dec 23, 2010 | 52.27 | 53.02 | 51.77 | 52.13 | 7,106,065 | -0.50(-0.95%) |
Dec 22, 2010 | 52.74 | 53.17 | 51.93 | 52.63 | 7,095,794 | -0.23(-0.44%) |
Dec 21, 2010 | 51.87 | 53.00 | 51.56 | 52.86 | 10,301,021 | +0.91(+1.74%) |
Dec 20, 2010 | 53.29 | 53.35 | 51.85 | 51.95 | 13,730,961 | -0.89(-1.68%) |
Dec 17, 2010 | 51.65 | 53.07 | 51.23 | 52.84 | 14,130,017 | +1.53(+2.99%) |
Dec 16, 2010 | 49.65 | 51.57 | 49.16 | 51.31 | 17,025,026 | +1.27(+2.55%) |
Dec 15, 2010 | 49.24 | 50.86 | 49.18 | 50.03 | 12,483,987 | +0.51(+1.03%) |
Dec 14, 2010 | 48.61 | 49.87 | 48.46 | 49.52 | 11,018,722 | +0.92(+1.88%) |
Dec 13, 2010 | 48.97 | 49.25 | 48.25 | 48.61 | 10,263,096 | +0.51(+1.06%) |
Dec 10, 2010 | 47.61 | 48.50 | 47.02 | 48.10 | 8,714,069 | +0.60(+1.27%) |
Dec 09, 2010 | 47.36 | 48.03 | 47.01 | 47.50 | 9,277,806 | +0.81(+1.73%) |
Dec 08, 2010 | 47.88 | 48.42 | 46.43 | 46.69 | 11,824,075 | -0.83(-1.74%) |
Dec 07, 2010 | 48.13 | 48.85 | 47.15 | 47.51 | 15,282,028 | +1.38(+2.99%) |
Dec 06, 2010 | 45.81 | 47.42 | 45.81 | 46.14 | 11,323,788 | +0.34(+0.73%) |
Dec 03, 2010 | 45.64 | 45.88 | 45.21 | 45.80 | 9,781,410 | +0.48(+1.07%) |
Dec 02, 2010 | 45.29 | 46.00 | 45.23 | 45.32 | 11,095,959 | +0.20(+0.44%) |
Dec 01, 2010 | 44.37 | 45.31 | 44.28 | 45.12 | 14,639,011 | +1.51(+3.46%) |
Nov 30, 2010 | 42.42 | 44.10 | 42.37 | 43.61 | 14,207,533 | +0.65(+1.50%) |
Nov 29, 2010 | 42.24 | 43.15 | 41.76 | 42.97 | 8,901,332 | +0.49(+1.16%) |
Nov 26, 2010 | 41.91 | 42.60 | 41.73 | 42.47 | 3,372,087 | +0.22(+0.51%) |
Nov 24, 2010 | 42.09 | 42.26 | 42.26 | 42.26 | 6,455,466 | +0.49(+1.18%) |
Nov 23, 2010 | 42.13 | 42.38 | 41.32 | 41.76 | 11,117,319 | -0.82(-1.92%) |
Nov 22, 2010 | 42.68 | 43.41 | 42.25 | 42.58 | 9,580,999 | -0.36(-0.84%) |
Nov 19, 2010 | 41.60 | 43.14 | 41.30 | 42.94 | 12,519,496 | +1.34(+3.21%) |
Nov 18, 2010 | 41.39 | 42.07 | 41.29 | 41.60 | 7,643,710 | +0.94(+2.32%) |
Nov 17, 2010 | 40.60 | 41.48 | 40.29 | 40.66 | 8,433,076 | -0.10(-0.24%) |
Nov 16, 2010 | 41.23 | 41.35 | 40.34 | 40.76 | 11,753,413 | -1.00(-2.41%) |
Nov 15, 2010 | 42.36 | 42.41 | 41.70 | 41.76 | 8,869,976 | -0.55(-1.29%) |
Nov 12, 2010 | 42.21 | 43.19 | 41.83 | 42.31 | 10,973,333 | -0.57(-1.34%) |
Nov 11, 2010 | 42.30 | 43.25 | 42.18 | 42.88 | 9,259,703 | +0.15(+0.36%) |
Nov 10, 2010 | 42.58 | 42.96 | 41.93 | 42.73 | 11,593,235 | +0.39(+0.91%) |
Nov 09, 2010 | 43.43 | 43.86 | 41.98 | 42.35 | 20,837,052 | -0.45(-1.05%) |
Nov 08, 2010 | 43.14 | 43.47 | 42.45 | 42.79 | 10,754,485 | -0.72(-1.65%) |
Nov 05, 2010 | 42.68 | 43.69 | 42.48 | 43.51 | 17,692,920 | +1.43(+3.40%) |
Nov 04, 2010 | 41.68 | 42.48 | 41.60 | 42.08 | 14,364,358 | +1.15(+2.81%) |
Nov 03, 2010 | 40.33 | 41.14 | 40.07 | 40.93 | 15,164,688 | +0.73(+1.83%) |
Nov 02, 2010 | 39.52 | 40.42 | 39.48 | 40.20 | 14,487,222 | +1.40(+3.60%) |
Nov 01, 2010 | 38.63 | 39.33 | 38.41 | 38.80 | 12,985,210 | +0.51(+1.33%) |
Oct 29, 2010 | 36.13 | 38.35 | 36.07 | 38.29 | 16,944,078 | +2.02(+5.56%) |
Oct 28, 2010 | 36.32 | 36.32 | 35.83 | 36.27 | 9,916,441 | +0.20(+0.55%) |
Oct 27, 2010 | 36.23 | 36.57 | 35.71 | 36.07 | 13,150,742 | -1.81(-4.78%) |
Oct 25, 2010 | 38.31 | 38.36 | 37.56 | 37.88 | 12,111,816 | -0.01(-0.02%) |
Oct 22, 2010 | 37.96 | 38.15 | 37.26 | 37.89 | 9,252,337 | +0.04(+0.12%) |
Oct 21, 2010 | 38.76 | 38.81 | 37.01 | 37.85 | 15,227,274 | -0.76(-1.97%) |
Oct 20, 2010 | 38.39 | 38.99 | 38.05 | 38.61 | 10,916,556 | +0.51(+1.34%) |
Oct 19, 2010 | 39.00 | 39.08 | 37.78 | 38.10 | 17,061,842 | -1.61(-4.06%) |
Oct 18, 2010 | 38.86 | 39.83 | 38.72 | 39.71 | 10,182,580 | +0.56(+1.44%) |
Oct 15, 2010 | 39.72 | 39.79 | 38.63 | 39.15 | 12,031,385 | -0.16(-0.41%) |
Oct 14, 2010 | 40.17 | 40.24 | 39.00 | 39.31 | 11,753,188 | -0.92(-2.29%) |
Oct 13, 2010 | 40.64 | 40.76 | 39.50 | 40.23 | 16,151,093 | +0.05(+0.13%) |
Oct 12, 2010 | 40.23 | 40.30 | 39.68 | 40.18 | 12,608,534 | -0.71(-1.73%) |
Oct 11, 2010 | 41.26 | 41.81 | 40.63 | 40.89 | 9,864,872 | -0.27(-0.65%) |
Oct 08, 2010 | 41.16 | 41.41 | 39.90 | 41.16 | 15,845,891 | +1.31(+3.28%) |
Oct 07, 2010 | 39.91 | 40.01 | 38.94 | 39.85 | 2,454 | +0.34(+0.86%) |
Oct 06, 2010 | 38.45 | 39.82 | 38.40 | 39.51 | 14,556,021 | +0.97(+2.51%) |
Oct 05, 2010 | 38.64 | 38.93 | 37.69 | 38.54 | 18,313 | +0.52(+1.37%) |
Oct 04, 2010 | 38.64 | 38.64 | 37.54 | 38.02 | 13,367,677 | -1.08(-2.77%) |