Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 45.20 | 45.71 | 44.99 | 45.54 | 8,734,458 | +0.25(+0.55%) |
Dec 30, 2010 | 44.93 | 45.31 | 44.36 | 45.29 | 19,191,394 | +0.62(+1.40%) |
Dec 29, 2010 | 43.78 | 44.71 | 43.76 | 44.67 | 17,740,854 | +1.18(+2.70%) |
Dec 28, 2010 | 43.52 | 43.58 | 43.23 | 43.49 | 10,640,577 | +0.05(+0.11%) |
Dec 27, 2010 | 43.42 | 43.57 | 43.28 | 43.44 | 9,571,663 | -0.27(-0.62%) |
Dec 23, 2010 | 43.42 | 43.84 | 43.33 | 43.71 | 12,300,843 | -0.05(-0.12%) |
Dec 22, 2010 | 43.21 | 43.78 | 43.02 | 43.77 | 12,827,883 | +0.44(+1.02%) |
Dec 21, 2010 | 43.07 | 43.67 | 43.07 | 43.33 | 22,595,170 | +0.73(+1.71%) |
Dec 20, 2010 | 42.99 | 43.05 | 42.35 | 42.60 | 33,235,198 | -0.43(-1.00%) |
Dec 17, 2010 | 42.61 | 43.05 | 42.52 | 43.03 | 23,376,760 | +0.22(+0.50%) |
Dec 16, 2010 | 42.98 | 43.10 | 42.61 | 42.81 | 21,038,558 | +0.00(+0.00%) |
Dec 15, 2010 | 43.26 | 43.42 | 42.75 | 42.81 | 23,354,800 | -0.91(-2.08%) |
Dec 14, 2010 | 43.42 | 43.88 | 43.36 | 43.72 | 21,969,056 | +0.04(+0.09%) |
Dec 13, 2010 | 43.35 | 43.89 | 43.21 | 43.68 | 24,043,668 | +0.69(+1.60%) |
Dec 10, 2010 | 42.62 | 43.01 | 42.43 | 42.99 | 21,562,108 | +0.38(+0.89%) |
Dec 09, 2010 | 43.27 | 43.31 | 42.37 | 42.61 | 31,659,976 | -0.53(-1.24%) |
Dec 08, 2010 | 43.69 | 43.89 | 42.97 | 43.15 | 26,217,692 | -0.57(-1.30%) |
Dec 07, 2010 | 44.96 | 45.00 | 43.61 | 43.72 | 24,919,732 | -0.42(-0.95%) |
Dec 06, 2010 | 44.21 | 44.37 | 44.05 | 44.14 | 20,763,162 | -0.29(-0.65%) |
Dec 03, 2010 | 43.73 | 44.52 | 43.64 | 44.43 | 23,687,422 | +0.41(+0.93%) |
Dec 02, 2010 | 43.70 | 44.10 | 43.65 | 44.02 | 28,311,620 | +0.49(+1.14%) |
Dec 01, 2010 | 43.32 | 43.72 | 43.07 | 43.52 | 24,513,708 | +0.97(+2.28%) |
Nov 30, 2010 | 42.23 | 42.99 | 42.07 | 42.55 | 33,722,628 | -0.27(-0.62%) |
Nov 29, 2010 | 42.27 | 42.84 | 41.61 | 42.82 | 32,522,546 | +0.29(+0.68%) |
Nov 26, 2010 | 42.31 | 42.75 | 42.22 | 42.53 | 12,098,873 | -0.64(-1.49%) |
Nov 24, 2010 | 42.90 | 43.17 | 43.17 | 43.17 | 22,360,548 | +1.03(+2.46%) |
Nov 23, 2010 | 42.37 | 42.57 | 41.87 | 42.14 | 31,262,066 | -1.25(-2.87%) |
Nov 22, 2010 | 43.44 | 43.76 | 42.84 | 43.38 | 19,100,338 | -0.54(-1.23%) |
Nov 19, 2010 | 43.71 | 44.00 | 43.38 | 43.92 | 18,772,578 | +0.03(+0.08%) |
Nov 18, 2010 | 43.56 | 44.02 | 43.44 | 43.89 | 26,872,512 | +1.21(+2.82%) |
Nov 17, 2010 | 42.80 | 43.22 | 42.55 | 42.68 | 20,458,942 | +0.16(+0.37%) |
Nov 16, 2010 | 43.09 | 43.22 | 42.04 | 42.52 | 43,362,776 | -1.44(-3.27%) |
Nov 15, 2010 | 43.96 | 44.22 | 43.66 | 43.96 | 12,991,276 | +0.33(+0.76%) |
Nov 12, 2010 | 43.83 | 44.29 | 43.22 | 43.63 | 28,964,590 | -0.69(-1.55%) |
Nov 11, 2010 | 44.31 | 44.54 | 44.13 | 44.32 | 17,928,956 | -0.52(-1.17%) |
Nov 10, 2010 | 45.01 | 45.16 | 44.19 | 44.84 | 23,888,564 | -0.14(-0.32%) |
Nov 09, 2010 | 46.10 | 46.18 | 44.59 | 44.98 | 22,946,108 | -0.66(-1.44%) |
Nov 08, 2010 | 45.65 | 46.12 | 45.52 | 45.64 | 15,046,575 | -0.49(-1.07%) |
Nov 05, 2010 | 46.28 | 46.37 | 45.78 | 46.14 | 20,176,542 | -0.24(-0.51%) |
Nov 04, 2010 | 45.67 | 46.48 | 45.67 | 46.38 | 29,039,126 | +1.25(+2.77%) |
Nov 03, 2010 | 45.09 | 45.17 | 44.48 | 45.13 | 26,465,120 | +0.09(+0.19%) |
Nov 02, 2010 | 44.99 | 45.19 | 44.54 | 45.04 | 20,416,962 | +0.68(+1.54%) |
Nov 01, 2010 | 44.02 | 44.76 | 44.00 | 44.36 | 26,849,830 | +0.56(+1.29%) |
Oct 29, 2010 | 43.73 | 43.91 | 43.59 | 43.80 | 22,235,412 | +0.21(+0.48%) |
Oct 28, 2010 | 43.77 | 43.96 | 43.18 | 43.59 | 19,477,932 | +0.25(+0.57%) |
Oct 27, 2010 | 43.93 | 43.96 | 43.06 | 43.34 | 33,977,308 | -0.32(-0.73%) |
Oct 25, 2010 | 43.73 | 44.07 | 43.50 | 43.66 | 21,677,242 | +0.40(+0.92%) |
Oct 22, 2010 | 43.59 | 44.07 | 43.03 | 43.26 | 32,253,276 | -0.33(-0.75%) |
Oct 21, 2010 | 44.46 | 44.80 | 43.15 | 43.59 | 45,655,708 | -1.00(-2.25%) |
Oct 20, 2010 | 44.31 | 44.98 | 44.25 | 44.59 | 34,255,000 | +0.45(+1.02%) |
Oct 19, 2010 | 44.41 | 44.77 | 43.79 | 44.14 | 45,242,596 | -1.38(-3.02%) |
Oct 18, 2010 | 45.42 | 46.04 | 45.36 | 45.52 | 22,388,190 | -0.19(-0.41%) |
Oct 15, 2010 | 46.15 | 46.18 | 45.46 | 45.71 | 29,978,438 | -0.07(-0.16%) |
Oct 14, 2010 | 45.82 | 46.17 | 45.59 | 45.78 | 28,965,300 | -0.22(-0.48%) |
Oct 13, 2010 | 45.59 | 46.22 | 45.51 | 46.00 | 25,969,360 | +1.03(+2.30%) |
Oct 12, 2010 | 44.81 | 45.15 | 44.39 | 44.97 | 22,228,102 | -0.11(-0.25%) |
Oct 11, 2010 | 45.19 | 45.47 | 45.02 | 45.08 | 14,665,643 | +0.15(+0.34%) |
Oct 08, 2010 | 44.93 | 45.14 | 44.14 | 44.93 | 23,979,914 | +0.82(+1.87%) |
Oct 07, 2010 | 44.97 | 45.03 | 43.71 | 44.10 | 33,223,040 | -0.51(-1.15%) |
Oct 06, 2010 | 45.19 | 45.28 | 44.54 | 44.62 | 34,189,384 | -0.68(-1.50%) |
Oct 05, 2010 | 44.66 | 45.45 | 44.51 | 45.30 | 2,200,408 | +0.86(+1.94%) |
Oct 04, 2010 | 44.32 | 44.54 | 44.03 | 44.43 | 29,473,800 | +0.02(+0.05%) |