Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 44.98 | 45.66 | 44.74 | 45.08 | 3,997,558 | +0.07(+0.16%) |
Dec 30, 2010 | 44.55 | 46.02 | 44.28 | 45.01 | 8,656,605 | +0.20(+0.45%) |
Dec 29, 2010 | 46.09 | 46.27 | 44.67 | 44.80 | 7,941,851 | -1.30(-2.82%) |
Dec 28, 2010 | 48.08 | 48.25 | 45.16 | 46.10 | 17,925,658 | -0.35(-0.76%) |
Dec 27, 2010 | 42.55 | 47.69 | 42.39 | 46.45 | 22,083,564 | +3.95(+9.29%) |
Dec 23, 2010 | 43.75 | 44.01 | 42.01 | 42.50 | 5,689,247 | -1.12(-2.56%) |
Dec 22, 2010 | 43.61 | 44.40 | 43.30 | 43.62 | 7,964,395 | +0.45(+1.05%) |
Dec 21, 2010 | 42.31 | 43.27 | 41.91 | 43.17 | 7,083,772 | +1.38(+3.29%) |
Dec 20, 2010 | 41.12 | 42.52 | 41.06 | 41.79 | 8,666,103 | +0.67(+1.64%) |
Dec 17, 2010 | 40.67 | 41.25 | 40.56 | 41.12 | 5,713,987 | +0.36(+0.88%) |
Dec 16, 2010 | 40.26 | 41.44 | 40.04 | 40.76 | 7,529,690 | +0.71(+1.78%) |
Dec 15, 2010 | 40.25 | 40.86 | 39.33 | 40.05 | 9,792,139 | -0.45(-1.12%) |
Dec 14, 2010 | 38.01 | 41.89 | 37.87 | 40.50 | 28,320,738 | +2.54(+6.70%) |
Dec 13, 2010 | 38.52 | 38.83 | 37.21 | 37.96 | 8,038,701 | -0.34(-0.88%) |
Dec 10, 2010 | 37.17 | 39.01 | 36.85 | 38.29 | 21,653,810 | +0.92(+2.45%) |
Dec 09, 2010 | 33.20 | 38.02 | 32.86 | 37.38 | 29,307,942 | +4.35(+13.17%) |
Dec 08, 2010 | 34.20 | 34.74 | 32.96 | 33.03 | 5,766,481 | -1.35(-3.94%) |
Dec 07, 2010 | 34.40 | 34.81 | 34.19 | 34.38 | 4,003,506 | +0.27(+0.80%) |
Dec 06, 2010 | 34.03 | 34.30 | 33.67 | 34.11 | 2,349,108 | -0.13(-0.37%) |
Dec 03, 2010 | 33.32 | 34.40 | 33.15 | 34.23 | 4,371,511 | +0.69(+2.05%) |
Dec 02, 2010 | 33.05 | 33.71 | 32.98 | 33.55 | 3,901,253 | +0.47(+1.42%) |
Dec 01, 2010 | 32.67 | 33.33 | 32.58 | 33.08 | 4,057,346 | +0.77(+2.40%) |
Nov 30, 2010 | 32.07 | 32.53 | 32.02 | 32.30 | 2,237,506 | -0.19(-0.58%) |
Nov 29, 2010 | 32.13 | 32.58 | 31.76 | 32.49 | 3,157,650 | +0.22(+0.68%) |
Nov 26, 2010 | 32.27 | 32.58 | 32.15 | 32.27 | 1,191,961 | -0.40(-1.22%) |
Nov 24, 2010 | 32.29 | 32.67 | 32.67 | 32.67 | 2,219,846 | +0.71(+2.23%) |
Nov 23, 2010 | 32.55 | 32.65 | 31.93 | 31.96 | 3,488,123 | -1.01(-3.06%) |
Nov 22, 2010 | 33.36 | 33.37 | 32.66 | 32.97 | 2,991,453 | -0.46(-1.38%) |
Nov 19, 2010 | 33.09 | 33.50 | 32.90 | 33.43 | 2,765,024 | +0.13(+0.40%) |
Nov 18, 2010 | 33.06 | 33.52 | 32.94 | 33.30 | 2,912,518 | +0.61(+1.87%) |
Nov 17, 2010 | 32.58 | 33.09 | 32.49 | 32.69 | 3,278,463 | +0.05(+0.17%) |
Nov 16, 2010 | 32.90 | 33.15 | 32.33 | 32.63 | 4,518,599 | -0.56(-1.67%) |
Nov 15, 2010 | 32.85 | 33.48 | 32.83 | 33.19 | 3,098,504 | +0.48(+1.46%) |
Nov 12, 2010 | 33.01 | 33.17 | 32.33 | 32.71 | 3,393,526 | -0.55(-1.65%) |
Nov 11, 2010 | 33.25 | 33.56 | 32.91 | 33.26 | 2,291,770 | -0.38(-1.12%) |
Nov 10, 2010 | 33.50 | 33.83 | 32.81 | 33.63 | 5,641,530 | +0.10(+0.30%) |
Nov 09, 2010 | 34.84 | 35.05 | 33.33 | 33.53 | 5,322,530 | -1.87(-5.28%) |
Nov 08, 2010 | 35.53 | 35.53 | 34.77 | 35.40 | 5,162,717 | -0.28(-0.79%) |
Nov 05, 2010 | 33.79 | 35.95 | 33.66 | 35.68 | 13,660,153 | +0.68(+1.94%) |
Nov 04, 2010 | 34.47 | 35.00 | 33.95 | 35.00 | 6,916,485 | +0.92(+2.69%) |
Nov 03, 2010 | 33.00 | 34.50 | 32.94 | 34.09 | 12,205,831 | +1.13(+3.44%) |
Nov 02, 2010 | 32.94 | 33.23 | 32.80 | 32.95 | 2,987,494 | +0.16(+0.48%) |
Nov 01, 2010 | 32.81 | 33.05 | 32.33 | 32.80 | 3,508,914 | -0.07(-0.21%) |
Oct 29, 2010 | 32.82 | 33.01 | 32.47 | 32.87 | 2,256,254 | +0.02(+0.07%) |
Oct 28, 2010 | 32.86 | 33.08 | 32.47 | 32.84 | 3,294,859 | +0.13(+0.38%) |
Oct 27, 2010 | 32.75 | 33.08 | 32.28 | 32.72 | 3,053,120 | +0.56(+1.75%) |
Oct 25, 2010 | 32.82 | 32.83 | 32.15 | 32.15 | 4,570,338 | -0.36(-1.11%) |
Oct 22, 2010 | 32.80 | 33.16 | 32.31 | 32.51 | 3,579,835 | +0.22(+0.68%) |
Oct 21, 2010 | 32.69 | 33.09 | 32.11 | 32.29 | 4,459,864 | -0.26(-0.79%) |
Oct 20, 2010 | 32.33 | 32.96 | 32.22 | 32.55 | 4,181,811 | +0.47(+1.46%) |
Oct 19, 2010 | 32.70 | 32.86 | 31.92 | 32.08 | 4,567,757 | -0.98(-2.96%) |
Oct 18, 2010 | 32.57 | 33.23 | 32.55 | 33.06 | 4,340,597 | +0.62(+1.90%) |
Oct 15, 2010 | 33.09 | 33.14 | 31.93 | 32.44 | 4,729,284 | -0.37(-1.12%) |
Oct 14, 2010 | 33.42 | 34.09 | 32.39 | 32.81 | 8,022,242 | -0.60(-1.80%) |
Oct 13, 2010 | 32.83 | 33.52 | 32.62 | 33.41 | 7,948,103 | +0.73(+2.23%) |
Oct 12, 2010 | 31.97 | 32.86 | 31.93 | 32.69 | 6,658,615 | +0.58(+1.80%) |
Oct 11, 2010 | 32.20 | 32.35 | 31.99 | 32.11 | 4,446,428 | +0.10(+0.32%) |
Oct 08, 2010 | 32.00 | 32.23 | 31.54 | 32.00 | 5,700,383 | +0.34(+1.09%) |
Oct 07, 2010 | 31.77 | 32.39 | 31.45 | 31.66 | 703 | -0.21(-0.66%) |
Oct 06, 2010 | 31.14 | 31.97 | 31.02 | 31.87 | 7,108,960 | +0.63(+2.00%) |
Oct 05, 2010 | 30.88 | 31.29 | 30.79 | 31.25 | 10,241 | +0.52(+1.68%) |
Oct 04, 2010 | 30.36 | 30.87 | 30.05 | 30.73 | 7,335,569 | +0.33(+1.08%) |