Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 34.34 | 34.52 | 34.22 | 34.25 | 2,725,126 | -0.13(-0.37%) |
Dec 30, 2010 | 34.18 | 34.50 | 34.05 | 34.38 | 3,106,738 | +0.21(+0.61%) |
Dec 29, 2010 | 33.90 | 34.30 | 33.71 | 34.17 | 2,815,591 | +0.45(+1.34%) |
Dec 28, 2010 | 33.92 | 33.97 | 33.69 | 33.72 | 3,597,528 | -0.05(-0.16%) |
Dec 27, 2010 | 34.19 | 34.26 | 33.55 | 33.77 | 3,623,686 | -0.50(-1.45%) |
Dec 23, 2010 | 33.95 | 34.50 | 33.84 | 34.27 | 6,252,132 | -0.28(-0.81%) |
Dec 22, 2010 | 34.44 | 34.69 | 34.27 | 34.55 | 2,357,476 | +0.21(+0.60%) |
Dec 21, 2010 | 34.37 | 34.64 | 34.13 | 34.34 | 2,268,345 | +0.07(+0.21%) |
Dec 20, 2010 | 34.43 | 34.47 | 33.68 | 34.27 | 5,426,466 | -0.08(-0.23%) |
Dec 17, 2010 | 33.88 | 34.40 | 33.75 | 34.35 | 6,468,581 | +0.43(+1.28%) |
Dec 16, 2010 | 33.79 | 33.99 | 33.63 | 33.92 | 2,673,530 | +0.15(+0.43%) |
Dec 15, 2010 | 34.23 | 34.55 | 33.67 | 33.77 | 4,804,520 | -0.57(-1.67%) |
Dec 14, 2010 | 34.03 | 34.51 | 33.79 | 34.34 | 4,907,570 | +0.36(+1.05%) |
Dec 13, 2010 | 34.29 | 34.66 | 33.95 | 33.99 | 6,048,148 | -0.02(-0.05%) |
Dec 10, 2010 | 34.45 | 34.64 | 34.00 | 34.01 | 5,278,401 | -0.55(-1.60%) |
Dec 09, 2010 | 34.61 | 35.00 | 34.39 | 34.56 | 5,490,978 | +0.01(+0.03%) |
Dec 08, 2010 | 34.91 | 35.05 | 34.25 | 34.55 | 3,987,584 | -0.19(-0.55%) |
Dec 07, 2010 | 35.80 | 36.00 | 34.64 | 34.74 | 6,347,411 | -0.63(-1.77%) |
Dec 06, 2010 | 35.06 | 35.49 | 35.04 | 35.37 | 3,913,945 | +0.24(+0.68%) |
Dec 03, 2010 | 35.02 | 35.22 | 34.77 | 35.13 | 4,453,563 | -0.05(-0.13%) |
Dec 02, 2010 | 34.30 | 35.22 | 34.30 | 35.17 | 5,301,456 | +0.84(+2.43%) |
Dec 01, 2010 | 33.91 | 34.37 | 33.56 | 34.34 | 6,419,612 | +1.00(+3.01%) |
Nov 30, 2010 | 33.13 | 33.68 | 32.98 | 33.33 | 5,946,160 | -0.10(-0.30%) |
Nov 29, 2010 | 33.22 | 33.59 | 32.83 | 33.43 | 4,803,826 | +0.11(+0.34%) |
Nov 26, 2010 | 33.34 | 33.65 | 33.29 | 33.32 | 1,232,849 | -0.33(-0.98%) |
Nov 24, 2010 | 33.46 | 33.65 | 33.65 | 33.65 | 4,687,052 | -0.38(-1.13%) |
Nov 23, 2010 | 34.16 | 34.17 | 33.16 | 34.03 | 7,871,747 | -0.63(-1.81%) |
Nov 22, 2010 | 34.73 | 35.09 | 34.09 | 34.66 | 3,394,320 | -0.17(-0.49%) |
Nov 19, 2010 | 34.34 | 34.88 | 34.15 | 34.83 | 5,898,578 | +0.32(+0.92%) |
Nov 18, 2010 | 33.93 | 34.74 | 33.74 | 34.52 | 6,473,358 | +0.73(+2.15%) |
Nov 17, 2010 | 34.20 | 34.44 | 33.72 | 33.79 | 5,385,478 | -0.33(-0.97%) |
Nov 16, 2010 | 34.26 | 34.26 | 33.58 | 34.12 | 6,917,513 | -0.52(-1.49%) |
Nov 15, 2010 | 35.04 | 35.31 | 34.50 | 34.64 | 5,690,498 | +0.14(+0.41%) |
Nov 12, 2010 | 34.89 | 35.02 | 34.19 | 34.49 | 6,284,263 | -0.77(-2.19%) |
Nov 11, 2010 | 34.93 | 35.60 | 34.93 | 35.27 | 5,892,216 | +0.09(+0.25%) |
Nov 10, 2010 | 34.63 | 35.26 | 34.50 | 35.18 | 7,512,500 | +0.71(+2.05%) |
Nov 09, 2010 | 33.78 | 34.78 | 33.67 | 34.47 | 11,827,430 | +0.47(+1.38%) |
Nov 08, 2010 | 33.43 | 34.23 | 33.26 | 34.00 | 12,455,468 | +0.80(+2.40%) |
Nov 05, 2010 | 33.22 | 33.30 | 32.60 | 33.20 | 9,711,606 | +0.12(+0.36%) |
Nov 04, 2010 | 33.63 | 33.63 | 32.34 | 33.08 | 16,710,654 | -0.13(-0.39%) |
Nov 03, 2010 | 36.63 | 33.91 | 32.23 | 33.22 | 42,966,624 | -3.41(-9.31%) |
Nov 02, 2010 | 36.41 | 36.86 | 35.92 | 36.63 | 5,388,868 | +0.63(+1.74%) |
Nov 01, 2010 | 36.30 | 36.69 | 35.73 | 36.00 | 3,794,597 | +0.13(+0.37%) |
Oct 29, 2010 | 35.42 | 35.98 | 35.28 | 35.87 | 5,427,259 | +0.29(+0.82%) |
Oct 28, 2010 | 36.12 | 36.31 | 35.35 | 35.58 | 3,844,007 | -0.31(-0.86%) |
Oct 27, 2010 | 35.57 | 35.94 | 35.10 | 35.88 | 4,678,146 | -0.64(-1.74%) |
Oct 25, 2010 | 36.73 | 37.07 | 36.39 | 36.52 | 3,561,672 | +0.06(+0.15%) |
Oct 22, 2010 | 37.27 | 37.28 | 36.16 | 36.46 | 5,279,183 | -0.56(-1.51%) |
Oct 21, 2010 | 37.64 | 38.10 | 36.60 | 37.02 | 5,631,697 | -0.49(-1.32%) |
Oct 20, 2010 | 37.31 | 37.78 | 37.16 | 37.52 | 3,865,917 | +0.24(+0.64%) |
Oct 19, 2010 | 37.39 | 37.51 | 36.92 | 37.28 | 8,019,153 | -0.69(-1.83%) |
Oct 18, 2010 | 37.42 | 38.24 | 37.31 | 37.97 | 5,964,990 | +0.48(+1.29%) |
Oct 15, 2010 | 37.36 | 37.78 | 37.15 | 37.49 | 8,184,884 | +0.39(+1.04%) |
Oct 14, 2010 | 36.67 | 37.37 | 36.67 | 37.10 | 5,525,922 | +0.10(+0.26%) |
Oct 13, 2010 | 37.36 | 37.56 | 36.85 | 37.00 | 7,613,263 | -0.00(-0.00%) |
Oct 12, 2010 | 36.99 | 37.20 | 36.59 | 37.01 | 3,492,471 | -0.24(-0.65%) |
Oct 11, 2010 | 37.04 | 37.65 | 36.96 | 37.25 | 3,490,592 | +0.04(+0.10%) |
Oct 08, 2010 | 37.21 | 37.35 | 36.65 | 37.21 | 4,484,738 | +0.34(+0.91%) |
Oct 07, 2010 | 37.04 | 37.07 | 36.52 | 36.87 | 5,166,564 | +0.02(+0.04%) |
Oct 06, 2010 | 36.39 | 37.20 | 36.36 | 36.86 | 6,331,047 | +0.45(+1.22%) |
Oct 05, 2010 | 36.20 | 36.58 | 35.70 | 36.41 | 5,636,723 | +0.60(+1.68%) |
Oct 04, 2010 | 35.68 | 36.23 | 35.61 | 35.81 | 8,394,138 | -0.17(-0.47%) |