Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 45.23 | 45.90 | 44.98 | 45.32 | 3,975,982 | +0.07(+0.16%) |
Dec 30, 2010 | 44.80 | 46.27 | 44.52 | 45.25 | 8,609,883 | +0.20(+0.45%) |
Dec 29, 2010 | 46.34 | 46.53 | 44.91 | 45.05 | 7,898,986 | -1.31(-2.82%) |
Dec 28, 2010 | 48.34 | 48.52 | 45.40 | 46.35 | 17,828,908 | -0.35(-0.76%) |
Dec 27, 2010 | 42.78 | 47.95 | 42.62 | 46.71 | 21,964,372 | +3.97(+9.29%) |
Dec 23, 2010 | 43.98 | 44.24 | 42.24 | 42.73 | 5,658,540 | -1.12(-2.56%) |
Dec 22, 2010 | 43.85 | 44.65 | 43.54 | 43.86 | 7,921,409 | +0.46(+1.05%) |
Dec 21, 2010 | 42.54 | 43.51 | 42.14 | 43.40 | 7,045,539 | +1.38(+3.29%) |
Dec 20, 2010 | 41.34 | 42.75 | 41.28 | 42.02 | 8,619,329 | +0.68(+1.64%) |
Dec 17, 2010 | 40.89 | 41.48 | 40.78 | 41.34 | 5,683,147 | +0.36(+0.88%) |
Dec 16, 2010 | 40.48 | 41.66 | 40.26 | 40.98 | 7,489,049 | +0.72(+1.78%) |
Dec 15, 2010 | 40.47 | 41.08 | 39.54 | 40.26 | 9,739,287 | -0.46(-1.12%) |
Dec 14, 2010 | 38.21 | 42.12 | 38.08 | 40.72 | 28,167,882 | +2.56(+6.70%) |
Dec 13, 2010 | 38.73 | 39.05 | 37.41 | 38.16 | 7,995,313 | -0.34(-0.88%) |
Dec 10, 2010 | 37.37 | 39.22 | 37.05 | 38.50 | 21,536,936 | +0.92(+2.45%) |
Dec 09, 2010 | 33.38 | 38.23 | 33.04 | 37.58 | 29,149,758 | +4.37(+13.17%) |
Dec 08, 2010 | 34.39 | 34.93 | 33.14 | 33.21 | 5,735,357 | -1.36(-3.94%) |
Dec 07, 2010 | 34.59 | 35.00 | 34.37 | 34.57 | 3,981,897 | +0.28(+0.80%) |
Dec 06, 2010 | 34.22 | 34.49 | 33.85 | 34.29 | 2,336,429 | -0.13(-0.37%) |
Dec 03, 2010 | 33.50 | 34.59 | 33.33 | 34.42 | 4,347,917 | +0.69(+2.05%) |
Dec 02, 2010 | 33.22 | 33.89 | 33.15 | 33.73 | 3,880,196 | +0.47(+1.42%) |
Dec 01, 2010 | 32.85 | 33.51 | 32.76 | 33.26 | 4,035,447 | +0.78(+2.40%) |
Nov 30, 2010 | 32.24 | 32.71 | 32.19 | 32.48 | 2,225,430 | -0.19(-0.58%) |
Nov 29, 2010 | 32.30 | 32.76 | 31.93 | 32.67 | 3,140,607 | +0.22(+0.68%) |
Nov 26, 2010 | 32.45 | 32.75 | 32.32 | 32.45 | 1,185,528 | -0.40(-1.22%) |
Nov 24, 2010 | 32.46 | 32.85 | 32.85 | 32.85 | 2,207,865 | +0.72(+2.23%) |
Nov 23, 2010 | 32.73 | 32.83 | 32.11 | 32.13 | 3,469,296 | -1.01(-3.06%) |
Nov 22, 2010 | 33.54 | 33.55 | 32.84 | 33.15 | 2,975,307 | -0.46(-1.38%) |
Nov 19, 2010 | 33.27 | 33.68 | 33.08 | 33.61 | 2,750,100 | +0.13(+0.40%) |
Nov 18, 2010 | 33.24 | 33.70 | 33.11 | 33.48 | 2,896,798 | +0.61(+1.87%) |
Nov 17, 2010 | 32.75 | 33.27 | 32.67 | 32.86 | 3,260,768 | +0.06(+0.17%) |
Nov 16, 2010 | 33.08 | 33.33 | 32.50 | 32.81 | 4,494,210 | -0.56(-1.67%) |
Nov 15, 2010 | 33.03 | 33.67 | 33.01 | 33.37 | 3,081,781 | +0.48(+1.46%) |
Nov 12, 2010 | 33.19 | 33.35 | 32.50 | 32.89 | 3,375,210 | -0.55(-1.65%) |
Nov 11, 2010 | 33.43 | 33.74 | 33.09 | 33.44 | 2,279,401 | -0.38(-1.12%) |
Nov 10, 2010 | 33.68 | 34.02 | 32.99 | 33.81 | 5,611,081 | +0.10(+0.30%) |
Nov 09, 2010 | 35.03 | 35.24 | 33.52 | 33.71 | 5,293,802 | -1.88(-5.28%) |
Nov 08, 2010 | 35.72 | 35.73 | 34.96 | 35.59 | 5,134,852 | -0.28(-0.79%) |
Nov 05, 2010 | 33.97 | 36.14 | 33.85 | 35.88 | 13,586,424 | +0.68(+1.94%) |
Nov 04, 2010 | 34.66 | 35.19 | 34.14 | 35.19 | 6,879,154 | +0.92(+2.69%) |
Nov 03, 2010 | 33.18 | 34.69 | 33.11 | 34.27 | 12,139,952 | +1.14(+3.44%) |
Nov 02, 2010 | 33.11 | 33.41 | 32.98 | 33.13 | 2,971,370 | +0.16(+0.48%) |
Nov 01, 2010 | 32.99 | 33.22 | 32.51 | 32.97 | 3,489,976 | -0.07(-0.21%) |
Oct 29, 2010 | 33.00 | 33.19 | 32.64 | 33.04 | 2,244,077 | +0.02(+0.07%) |
Oct 28, 2010 | 33.04 | 33.26 | 32.64 | 33.02 | 3,277,075 | +0.13(+0.38%) |
Oct 27, 2010 | 32.93 | 33.26 | 32.45 | 32.89 | 3,036,642 | +0.57(+1.75%) |
Oct 25, 2010 | 33.00 | 33.01 | 32.33 | 32.33 | 4,545,670 | -0.36(-1.11%) |
Oct 22, 2010 | 32.97 | 33.34 | 32.49 | 32.69 | 3,560,513 | +0.22(+0.68%) |
Oct 21, 2010 | 32.87 | 33.27 | 32.29 | 32.47 | 4,435,792 | -0.26(-0.79%) |
Oct 20, 2010 | 32.51 | 33.14 | 32.39 | 32.73 | 4,159,241 | +0.47(+1.46%) |
Oct 19, 2010 | 32.88 | 33.04 | 32.09 | 32.26 | 4,543,104 | -0.98(-2.96%) |
Oct 18, 2010 | 32.74 | 33.41 | 32.73 | 33.24 | 4,317,169 | +0.62(+1.91%) |
Oct 15, 2010 | 33.27 | 33.32 | 32.11 | 32.62 | 4,703,758 | -0.37(-1.12%) |
Oct 14, 2010 | 33.60 | 34.27 | 32.56 | 32.99 | 7,978,943 | -0.61(-1.80%) |
Oct 13, 2010 | 33.01 | 33.70 | 32.80 | 33.59 | 7,905,204 | +0.73(+2.23%) |
Oct 12, 2010 | 32.14 | 33.04 | 32.10 | 32.86 | 6,622,676 | +0.58(+1.80%) |
Oct 11, 2010 | 32.38 | 32.52 | 32.16 | 32.28 | 4,422,429 | +0.10(+0.32%) |
Oct 08, 2010 | 32.18 | 32.41 | 31.71 | 32.18 | 5,669,616 | +0.35(+1.09%) |
Oct 07, 2010 | 31.94 | 32.56 | 31.62 | 31.83 | 699 | -0.21(-0.66%) |
Oct 06, 2010 | 31.31 | 32.15 | 31.19 | 32.04 | 7,070,591 | +0.63(+2.00%) |
Oct 05, 2010 | 31.05 | 31.46 | 30.96 | 31.42 | 10,185 | +0.52(+1.68%) |
Oct 04, 2010 | 30.53 | 31.04 | 30.21 | 30.90 | 7,295,977 | +0.33(+1.08%) |