Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 45.30 | 45.81 | 45.09 | 45.64 | 8,714,194 | +0.25(+0.55%) |
Dec 30, 2010 | 45.04 | 45.42 | 44.46 | 45.40 | 19,146,870 | +0.63(+1.40%) |
Dec 29, 2010 | 43.89 | 44.81 | 43.86 | 44.77 | 17,699,694 | +1.18(+2.70%) |
Dec 28, 2010 | 43.62 | 43.68 | 43.33 | 43.59 | 10,615,890 | +0.05(+0.11%) |
Dec 27, 2010 | 43.52 | 43.67 | 43.38 | 43.54 | 9,549,457 | -0.27(-0.62%) |
Dec 23, 2010 | 43.52 | 43.94 | 43.43 | 43.81 | 12,272,305 | -0.05(-0.12%) |
Dec 22, 2010 | 43.32 | 43.89 | 43.12 | 43.87 | 12,798,122 | +0.44(+1.02%) |
Dec 21, 2010 | 43.17 | 43.77 | 43.17 | 43.43 | 22,542,748 | +0.73(+1.71%) |
Dec 20, 2010 | 43.09 | 43.15 | 42.45 | 42.70 | 33,158,090 | -0.43(-1.00%) |
Dec 17, 2010 | 42.71 | 43.15 | 42.62 | 43.13 | 23,322,526 | +0.22(+0.50%) |
Dec 16, 2010 | 43.08 | 43.20 | 42.71 | 42.91 | 20,989,748 | +0.00(+0.00%) |
Dec 15, 2010 | 43.36 | 43.52 | 42.85 | 42.91 | 23,300,616 | -0.91(-2.08%) |
Dec 14, 2010 | 43.52 | 43.98 | 43.46 | 43.82 | 21,918,086 | +0.04(+0.09%) |
Dec 13, 2010 | 43.45 | 44.00 | 43.31 | 43.78 | 23,987,886 | +0.69(+1.60%) |
Dec 10, 2010 | 42.72 | 43.11 | 42.52 | 43.09 | 21,512,084 | +0.38(+0.89%) |
Dec 09, 2010 | 43.37 | 43.41 | 42.47 | 42.71 | 31,586,524 | -0.54(-1.24%) |
Dec 08, 2010 | 43.80 | 43.99 | 43.07 | 43.25 | 26,156,866 | -0.57(-1.30%) |
Dec 07, 2010 | 45.06 | 45.11 | 43.71 | 43.82 | 24,861,916 | -0.42(-0.95%) |
Dec 06, 2010 | 44.31 | 44.47 | 44.15 | 44.24 | 20,714,992 | -0.29(-0.65%) |
Dec 03, 2010 | 43.84 | 44.63 | 43.74 | 44.53 | 23,632,466 | +0.41(+0.93%) |
Dec 02, 2010 | 43.80 | 44.20 | 43.75 | 44.12 | 28,245,936 | +0.50(+1.14%) |
Dec 01, 2010 | 43.42 | 43.82 | 43.17 | 43.62 | 24,456,836 | +0.97(+2.28%) |
Nov 30, 2010 | 42.33 | 43.09 | 42.17 | 42.65 | 33,644,388 | -0.27(-0.62%) |
Nov 29, 2010 | 42.37 | 42.94 | 41.71 | 42.92 | 32,447,092 | +0.29(+0.68%) |
Nov 26, 2010 | 42.41 | 42.85 | 42.32 | 42.63 | 12,070,803 | -0.64(-1.49%) |
Nov 24, 2010 | 43.00 | 43.27 | 43.27 | 43.27 | 22,308,670 | +1.04(+2.46%) |
Nov 23, 2010 | 42.47 | 42.67 | 41.97 | 42.23 | 31,189,538 | -1.25(-2.87%) |
Nov 22, 2010 | 43.54 | 43.86 | 42.94 | 43.48 | 19,056,026 | -0.54(-1.23%) |
Nov 19, 2010 | 43.81 | 44.10 | 43.48 | 44.02 | 18,729,026 | +0.03(+0.08%) |
Nov 18, 2010 | 43.66 | 44.12 | 43.54 | 43.99 | 26,810,166 | +1.21(+2.82%) |
Nov 17, 2010 | 42.90 | 43.32 | 42.65 | 42.78 | 20,411,476 | +0.16(+0.37%) |
Nov 16, 2010 | 43.19 | 43.32 | 42.14 | 42.62 | 43,262,176 | -1.44(-3.27%) |
Nov 15, 2010 | 44.06 | 44.32 | 43.76 | 44.06 | 12,961,136 | +0.33(+0.76%) |
Nov 12, 2010 | 43.93 | 44.39 | 43.32 | 43.73 | 28,897,390 | -0.69(-1.55%) |
Nov 11, 2010 | 44.41 | 44.64 | 44.23 | 44.42 | 17,887,360 | -0.52(-1.17%) |
Nov 10, 2010 | 45.12 | 45.27 | 44.29 | 44.95 | 23,833,142 | -0.14(-0.32%) |
Nov 09, 2010 | 46.21 | 46.29 | 44.69 | 45.09 | 22,892,872 | -0.66(-1.44%) |
Nov 08, 2010 | 45.76 | 46.23 | 45.62 | 45.75 | 15,011,666 | -0.50(-1.07%) |
Nov 05, 2010 | 46.39 | 46.48 | 45.89 | 46.25 | 20,129,732 | -0.24(-0.51%) |
Nov 04, 2010 | 45.78 | 46.59 | 45.77 | 46.48 | 28,971,754 | +1.25(+2.77%) |
Nov 03, 2010 | 45.20 | 45.27 | 44.58 | 45.23 | 26,403,720 | +0.09(+0.19%) |
Nov 02, 2010 | 45.09 | 45.29 | 44.64 | 45.15 | 20,369,594 | +0.68(+1.54%) |
Nov 01, 2010 | 44.13 | 44.86 | 44.10 | 44.46 | 26,787,538 | +0.56(+1.29%) |
Oct 29, 2010 | 43.84 | 44.01 | 43.69 | 43.90 | 22,183,826 | +0.21(+0.48%) |
Oct 28, 2010 | 43.88 | 44.06 | 43.28 | 43.69 | 19,432,742 | +0.25(+0.57%) |
Oct 27, 2010 | 44.03 | 44.06 | 43.16 | 43.44 | 33,898,480 | -0.32(-0.73%) |
Oct 25, 2010 | 43.84 | 44.17 | 43.60 | 43.76 | 21,626,950 | +0.40(+0.92%) |
Oct 22, 2010 | 43.69 | 44.18 | 43.13 | 43.36 | 32,178,448 | -0.33(-0.75%) |
Oct 21, 2010 | 44.56 | 44.90 | 43.25 | 43.69 | 45,549,784 | -1.01(-2.25%) |
Oct 20, 2010 | 44.42 | 45.09 | 44.35 | 44.70 | 34,175,528 | +0.45(+1.02%) |
Oct 19, 2010 | 44.51 | 44.88 | 43.89 | 44.25 | 45,137,632 | -1.38(-3.02%) |
Oct 18, 2010 | 45.53 | 46.15 | 45.46 | 45.62 | 22,336,248 | -0.19(-0.41%) |
Oct 15, 2010 | 46.26 | 46.29 | 45.57 | 45.81 | 29,908,886 | -0.07(-0.16%) |
Oct 14, 2010 | 45.93 | 46.27 | 45.70 | 45.89 | 28,898,100 | -0.22(-0.48%) |
Oct 13, 2010 | 45.69 | 46.33 | 45.62 | 46.11 | 25,909,110 | +1.04(+2.30%) |
Oct 12, 2010 | 44.92 | 45.25 | 44.49 | 45.07 | 22,176,532 | -0.11(-0.25%) |
Oct 11, 2010 | 45.29 | 45.58 | 45.13 | 45.19 | 14,631,618 | +0.15(+0.34%) |
Oct 08, 2010 | 45.03 | 45.25 | 44.25 | 45.03 | 23,924,280 | +0.83(+1.87%) |
Oct 07, 2010 | 45.07 | 45.13 | 43.81 | 44.21 | 33,145,960 | -0.51(-1.15%) |
Oct 06, 2010 | 45.29 | 45.39 | 44.64 | 44.72 | 34,110,064 | -0.68(-1.50%) |
Oct 05, 2010 | 44.76 | 45.56 | 44.62 | 45.40 | 2,195,303 | +0.87(+1.94%) |
Oct 04, 2010 | 44.43 | 44.64 | 44.14 | 44.54 | 29,405,420 | +0.02(+0.05%) |