Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 44.99 | 45.67 | 44.75 | 45.09 | 3,996,549 | +0.07(+0.16%) |
Dec 30, 2010 | 44.56 | 46.04 | 44.29 | 45.02 | 8,654,420 | +0.20(+0.45%) |
Dec 29, 2010 | 46.10 | 46.29 | 44.68 | 44.82 | 7,939,846 | -1.30(-2.82%) |
Dec 28, 2010 | 48.09 | 48.27 | 45.17 | 46.11 | 17,921,134 | -0.35(-0.76%) |
Dec 27, 2010 | 42.56 | 47.70 | 42.40 | 46.47 | 22,077,990 | +3.95(+9.30%) |
Dec 23, 2010 | 43.76 | 44.02 | 42.02 | 42.51 | 5,687,811 | -1.12(-2.56%) |
Dec 22, 2010 | 43.63 | 44.42 | 43.31 | 43.63 | 7,962,385 | +0.45(+1.05%) |
Dec 21, 2010 | 42.32 | 43.28 | 41.92 | 43.18 | 7,081,984 | +1.38(+3.29%) |
Dec 20, 2010 | 41.13 | 42.53 | 41.07 | 41.80 | 8,663,915 | +0.67(+1.64%) |
Dec 17, 2010 | 40.68 | 41.26 | 40.57 | 41.13 | 5,712,545 | +0.36(+0.88%) |
Dec 16, 2010 | 40.27 | 41.45 | 40.05 | 40.77 | 7,527,789 | +0.71(+1.78%) |
Dec 15, 2010 | 40.26 | 40.87 | 39.34 | 40.06 | 9,789,667 | -0.45(-1.12%) |
Dec 14, 2010 | 38.01 | 41.90 | 37.88 | 40.51 | 28,313,590 | +2.54(+6.70%) |
Dec 13, 2010 | 38.53 | 38.84 | 37.22 | 37.97 | 8,036,671 | -0.34(-0.88%) |
Dec 10, 2010 | 37.18 | 39.02 | 36.86 | 38.30 | 21,648,344 | +0.92(+2.45%) |
Dec 09, 2010 | 33.21 | 38.03 | 32.87 | 37.39 | 29,300,544 | +4.35(+13.17%) |
Dec 08, 2010 | 34.21 | 34.75 | 32.97 | 33.04 | 5,765,025 | -1.35(-3.94%) |
Dec 07, 2010 | 34.41 | 34.82 | 34.20 | 34.39 | 4,002,495 | +0.27(+0.80%) |
Dec 06, 2010 | 34.04 | 34.31 | 33.68 | 34.12 | 2,348,515 | -0.13(-0.37%) |
Dec 03, 2010 | 33.33 | 34.41 | 33.16 | 34.24 | 4,370,408 | +0.69(+2.05%) |
Dec 02, 2010 | 33.05 | 33.72 | 32.98 | 33.55 | 3,900,268 | +0.47(+1.42%) |
Dec 01, 2010 | 32.68 | 33.34 | 32.59 | 33.09 | 4,056,322 | +0.77(+2.40%) |
Nov 30, 2010 | 32.08 | 32.54 | 32.03 | 32.31 | 2,236,942 | -0.19(-0.58%) |
Nov 29, 2010 | 32.14 | 32.59 | 31.77 | 32.50 | 3,156,853 | +0.22(+0.68%) |
Nov 26, 2010 | 32.28 | 32.58 | 32.15 | 32.28 | 1,191,660 | -0.40(-1.22%) |
Nov 24, 2010 | 32.29 | 32.68 | 32.68 | 32.68 | 2,219,286 | +0.71(+2.23%) |
Nov 23, 2010 | 32.56 | 32.66 | 31.94 | 31.97 | 3,487,242 | -1.01(-3.06%) |
Nov 22, 2010 | 33.37 | 33.37 | 32.67 | 32.98 | 2,990,698 | -0.46(-1.38%) |
Nov 19, 2010 | 33.10 | 33.51 | 32.91 | 33.44 | 2,764,326 | +0.13(+0.40%) |
Nov 18, 2010 | 33.07 | 33.53 | 32.94 | 33.30 | 2,911,782 | +0.61(+1.87%) |
Nov 17, 2010 | 32.58 | 33.10 | 32.50 | 32.69 | 3,277,635 | +0.05(+0.17%) |
Nov 16, 2010 | 32.91 | 33.16 | 32.33 | 32.64 | 4,517,458 | -0.56(-1.67%) |
Nov 15, 2010 | 32.86 | 33.49 | 32.84 | 33.19 | 3,097,722 | +0.48(+1.46%) |
Nov 12, 2010 | 33.01 | 33.18 | 32.33 | 32.72 | 3,392,670 | -0.55(-1.65%) |
Nov 11, 2010 | 33.26 | 33.57 | 32.92 | 33.27 | 2,291,192 | -0.38(-1.12%) |
Nov 10, 2010 | 33.51 | 33.84 | 32.82 | 33.64 | 5,640,106 | +0.10(+0.30%) |
Nov 09, 2010 | 34.85 | 35.06 | 33.34 | 33.54 | 5,321,186 | -1.87(-5.28%) |
Nov 08, 2010 | 35.53 | 35.54 | 34.78 | 35.41 | 5,161,414 | -0.28(-0.79%) |
Nov 05, 2010 | 33.80 | 35.96 | 33.67 | 35.69 | 13,656,704 | +0.68(+1.94%) |
Nov 04, 2010 | 34.48 | 35.01 | 33.96 | 35.01 | 6,914,739 | +0.92(+2.69%) |
Nov 03, 2010 | 33.01 | 34.51 | 32.94 | 34.09 | 12,202,750 | +1.13(+3.44%) |
Nov 02, 2010 | 32.94 | 33.24 | 32.81 | 32.96 | 2,986,740 | +0.16(+0.48%) |
Nov 01, 2010 | 32.82 | 33.05 | 32.34 | 32.80 | 3,508,029 | -0.07(-0.21%) |
Oct 29, 2010 | 32.83 | 33.02 | 32.47 | 32.87 | 2,255,685 | +0.02(+0.07%) |
Oct 28, 2010 | 32.87 | 33.09 | 32.47 | 32.85 | 3,294,027 | +0.13(+0.38%) |
Oct 27, 2010 | 32.76 | 33.09 | 32.29 | 32.73 | 3,052,350 | +0.56(+1.75%) |
Oct 25, 2010 | 32.83 | 32.84 | 32.16 | 32.16 | 4,569,184 | -0.36(-1.11%) |
Oct 22, 2010 | 32.80 | 33.17 | 32.32 | 32.52 | 3,578,931 | +0.22(+0.68%) |
Oct 21, 2010 | 32.70 | 33.10 | 32.12 | 32.30 | 4,458,738 | -0.26(-0.79%) |
Oct 20, 2010 | 32.34 | 32.97 | 32.22 | 32.56 | 4,180,756 | +0.47(+1.46%) |
Oct 19, 2010 | 32.71 | 32.87 | 31.93 | 32.09 | 4,566,604 | -0.98(-2.96%) |
Oct 18, 2010 | 32.58 | 33.23 | 32.56 | 33.07 | 4,339,502 | +0.62(+1.91%) |
Oct 15, 2010 | 33.10 | 33.15 | 31.94 | 32.45 | 4,728,090 | -0.37(-1.12%) |
Oct 14, 2010 | 33.43 | 34.09 | 32.40 | 32.82 | 8,020,217 | -0.60(-1.80%) |
Oct 13, 2010 | 32.84 | 33.53 | 32.63 | 33.42 | 7,946,096 | +0.73(+2.23%) |
Oct 12, 2010 | 31.97 | 32.87 | 31.94 | 32.69 | 6,656,934 | +0.58(+1.80%) |
Oct 11, 2010 | 32.21 | 32.36 | 32.00 | 32.11 | 4,445,306 | +0.10(+0.32%) |
Oct 08, 2010 | 32.01 | 32.24 | 31.54 | 32.01 | 5,698,944 | +0.34(+1.09%) |
Oct 07, 2010 | 31.78 | 32.40 | 31.46 | 31.67 | 702 | -0.21(-0.66%) |
Oct 06, 2010 | 31.15 | 31.98 | 31.03 | 31.88 | 7,107,166 | +0.63(+2.00%) |
Oct 05, 2010 | 30.89 | 31.30 | 30.80 | 31.25 | 10,238 | +0.52(+1.68%) |
Oct 04, 2010 | 30.37 | 30.88 | 30.06 | 30.74 | 7,333,718 | +0.33(+1.08%) |