Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 43.13 | 43.37 | 43.08 | 43.29 | 7,794,500 | +0.03(+0.08%) |
Dec 30, 2010 | 43.39 | 43.40 | 43.11 | 43.26 | 5,675,944 | -0.08(-0.19%) |
Dec 29, 2010 | 43.56 | 43.61 | 43.31 | 43.34 | 7,308,772 | -0.24(-0.56%) |
Dec 28, 2010 | 43.61 | 43.63 | 43.34 | 43.58 | 6,908,614 | +0.06(+0.14%) |
Dec 27, 2010 | 43.77 | 43.82 | 43.32 | 43.52 | 10,692,231 | -0.38(-0.87%) |
Dec 23, 2010 | 43.58 | 43.94 | 43.58 | 43.91 | 8,845,959 | +0.20(+0.45%) |
Dec 22, 2010 | 43.26 | 43.72 | 43.25 | 43.71 | 10,525,137 | +0.05(+0.12%) |
Dec 21, 2010 | 43.89 | 44.00 | 43.50 | 43.66 | 12,180,110 | -0.07(-0.15%) |
Dec 20, 2010 | 43.65 | 43.95 | 43.52 | 43.72 | 15,754,617 | +0.11(+0.25%) |
Dec 17, 2010 | 43.43 | 43.77 | 43.27 | 43.62 | 34,970,124 | +0.21(+0.48%) |
Dec 16, 2010 | 42.98 | 43.58 | 42.50 | 43.41 | 21,303,958 | +0.58(+1.35%) |
Dec 15, 2010 | 42.81 | 43.01 | 42.78 | 42.83 | 16,406,593 | +0.06(+0.14%) |
Dec 14, 2010 | 42.62 | 42.86 | 42.53 | 42.77 | 12,817,865 | +0.24(+0.57%) |
Dec 13, 2010 | 42.61 | 42.75 | 42.50 | 42.53 | 13,053,937 | -0.01(-0.02%) |
Dec 10, 2010 | 42.60 | 42.93 | 42.44 | 42.53 | 17,103,814 | +0.22(+0.52%) |
Dec 09, 2010 | 42.17 | 42.38 | 42.08 | 42.31 | 12,691,266 | +0.16(+0.38%) |
Dec 08, 2010 | 41.91 | 42.18 | 41.91 | 42.15 | 12,403,332 | +0.32(+0.77%) |
Dec 07, 2010 | 41.85 | 42.15 | 41.73 | 41.83 | 14,685,153 | +0.06(+0.14%) |
Dec 06, 2010 | 41.89 | 41.95 | 41.76 | 41.77 | 8,691,760 | -0.18(-0.43%) |
Dec 03, 2010 | 42.03 | 42.06 | 41.71 | 41.95 | 13,334,731 | -0.02(-0.05%) |
Dec 02, 2010 | 41.83 | 42.06 | 41.70 | 41.97 | 11,692,801 | +0.14(+0.34%) |
Dec 01, 2010 | 41.44 | 41.95 | 41.39 | 41.83 | 17,234,412 | +0.73(+1.77%) |
Nov 30, 2010 | 41.40 | 41.50 | 41.07 | 41.10 | 26,267,282 | -0.71(-1.71%) |
Nov 29, 2010 | 41.76 | 41.89 | 41.50 | 41.81 | 12,531,579 | +0.00(+0.00%) |
Nov 26, 2010 | 41.91 | 42.06 | 41.75 | 41.81 | 5,819,497 | -0.32(-0.75%) |
Nov 24, 2010 | 42.37 | 42.13 | 42.13 | 42.13 | 13,031,854 | -0.01(-0.02%) |
Nov 23, 2010 | 42.45 | 42.49 | 41.94 | 42.14 | 15,585,763 | -0.64(-1.49%) |
Nov 22, 2010 | 42.79 | 42.93 | 42.42 | 42.78 | 13,584,581 | -0.33(-0.76%) |
Nov 19, 2010 | 43.23 | 43.23 | 42.81 | 43.11 | 14,109,803 | +0.02(+0.05%) |
Nov 18, 2010 | 42.80 | 43.25 | 42.74 | 43.08 | 16,785,752 | +0.50(+1.19%) |
Nov 17, 2010 | 42.66 | 42.73 | 42.49 | 42.58 | 11,796,910 | -0.12(-0.28%) |
Nov 16, 2010 | 43.31 | 43.32 | 42.47 | 42.70 | 21,397,590 | -0.73(-1.69%) |
Nov 15, 2010 | 43.44 | 43.68 | 43.17 | 43.43 | 16,138,575 | +0.14(+0.33%) |
Nov 12, 2010 | 43.25 | 43.42 | 43.08 | 43.29 | 13,795,932 | -0.02(-0.05%) |
Nov 11, 2010 | 43.29 | 43.46 | 43.11 | 43.31 | 10,407,082 | -0.14(-0.33%) |
Nov 10, 2010 | 43.52 | 43.61 | 43.31 | 43.46 | 12,114,768 | -0.16(-0.37%) |
Nov 09, 2010 | 43.60 | 43.70 | 43.48 | 43.62 | 12,572,382 | +0.04(+0.09%) |
Nov 08, 2010 | 43.66 | 43.69 | 43.46 | 43.58 | 10,703,034 | -0.17(-0.38%) |
Nov 05, 2010 | 43.68 | 43.74 | 43.49 | 43.74 | 14,487,025 | +0.00(+0.00%) |
Nov 04, 2010 | 43.43 | 43.74 | 43.33 | 43.74 | 17,544,696 | +0.46(+1.07%) |
Nov 03, 2010 | 43.07 | 43.31 | 42.96 | 43.28 | 12,811,417 | +0.20(+0.45%) |
Nov 02, 2010 | 42.98 | 43.26 | 42.97 | 43.08 | 12,075,346 | +0.27(+0.63%) |
Nov 01, 2010 | 42.99 | 43.17 | 42.67 | 42.82 | 17,725,750 | +0.03(+0.08%) |
Oct 29, 2010 | 42.55 | 42.97 | 42.53 | 42.78 | 16,898,036 | +0.26(+0.60%) |
Oct 28, 2010 | 42.49 | 42.77 | 42.44 | 42.53 | 13,716,971 | +0.07(+0.17%) |
Oct 27, 2010 | 42.62 | 42.63 | 42.22 | 42.45 | 19,841,612 | -0.31(-0.72%) |
Oct 25, 2010 | 42.89 | 42.94 | 42.72 | 42.76 | 13,264,733 | +0.09(+0.22%) |
Oct 22, 2010 | 42.76 | 42.87 | 42.49 | 42.67 | 8,816,327 | -0.07(-0.17%) |
Oct 21, 2010 | 42.80 | 43.06 | 42.13 | 42.74 | 14,284,624 | +0.09(+0.22%) |
Oct 20, 2010 | 42.32 | 42.82 | 42.24 | 42.65 | 15,375,330 | +0.45(+1.07%) |
Oct 19, 2010 | 42.06 | 42.45 | 42.01 | 42.20 | 18,131,164 | -0.11(-0.27%) |
Oct 18, 2010 | 41.99 | 42.42 | 41.83 | 42.31 | 17,149,700 | +0.39(+0.94%) |
Oct 15, 2010 | 42.06 | 42.08 | 41.78 | 41.91 | 14,891,622 | -0.03(-0.06%) |
Oct 14, 2010 | 41.85 | 41.97 | 41.75 | 41.94 | 13,139,018 | +0.11(+0.27%) |
Oct 13, 2010 | 41.56 | 42.03 | 41.46 | 41.83 | 14,838,518 | +0.41(+0.98%) |
Oct 12, 2010 | 41.41 | 41.53 | 41.11 | 41.42 | 37,396,032 | -0.08(-0.19%) |
Oct 11, 2010 | 41.35 | 41.55 | 41.31 | 41.50 | 11,118,219 | +0.19(+0.45%) |
Oct 08, 2010 | 41.31 | 41.41 | 40.67 | 41.31 | 45,960,320 | +0.71(+1.74%) |
Oct 07, 2010 | 40.73 | 40.83 | 40.57 | 40.61 | 8,280 | -0.05(-0.11%) |
Oct 06, 2010 | 40.57 | 40.73 | 40.27 | 40.65 | 10,826,689 | +0.03(+0.08%) |
Oct 05, 2010 | 40.25 | 40.68 | 40.06 | 40.62 | 24,577 | +0.57(+1.43%) |
Oct 04, 2010 | 40.08 | 40.31 | 39.86 | 40.04 | 17,401,928 | -0.13(-0.33%) |