Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 35.05 | 35.19 | 34.60 | 34.95 | 8,928,990 | -0.17(-0.48%) |
Dec 30, 2010 | 35.31 | 35.45 | 35.04 | 35.12 | 7,208,711 | -0.18(-0.52%) |
Dec 29, 2010 | 35.28 | 35.52 | 35.21 | 35.30 | 11,009,002 | +0.09(+0.26%) |
Dec 28, 2010 | 35.14 | 35.28 | 35.00 | 35.21 | 10,109,083 | +0.18(+0.50%) |
Dec 27, 2010 | 34.88 | 35.16 | 34.59 | 35.03 | 8,314,538 | +0.12(+0.34%) |
Dec 23, 2010 | 35.21 | 35.28 | 34.80 | 34.91 | 11,613,134 | -0.39(-1.10%) |
Dec 22, 2010 | 35.16 | 35.31 | 35.04 | 35.30 | 9,714,546 | +0.00(+0.00%) |
Dec 21, 2010 | 35.09 | 35.31 | 35.01 | 35.30 | 13,142,448 | +0.39(+1.11%) |
Dec 20, 2010 | 35.11 | 35.19 | 34.71 | 34.91 | 16,868,520 | -0.01(-0.04%) |
Dec 17, 2010 | 35.06 | 35.11 | 34.78 | 34.92 | 30,336,642 | -0.13(-0.38%) |
Dec 16, 2010 | 34.70 | 35.14 | 34.50 | 35.06 | 17,474,242 | +0.40(+1.14%) |
Dec 15, 2010 | 34.85 | 35.00 | 34.47 | 34.66 | 14,629,102 | -0.06(-0.18%) |
Dec 14, 2010 | 34.81 | 34.95 | 34.48 | 34.73 | 14,215,393 | +0.04(+0.13%) |
Dec 13, 2010 | 34.97 | 35.14 | 34.67 | 34.68 | 16,986,720 | -0.25(-0.73%) |
Dec 10, 2010 | 34.60 | 34.95 | 34.53 | 34.94 | 16,784,632 | +0.28(+0.81%) |
Dec 09, 2010 | 34.71 | 34.80 | 34.39 | 34.66 | 12,550,711 | +0.14(+0.41%) |
Dec 08, 2010 | 34.30 | 34.52 | 34.08 | 34.51 | 12,228,325 | +0.29(+0.85%) |
Dec 07, 2010 | 34.42 | 34.61 | 34.21 | 34.23 | 19,860,524 | +0.10(+0.31%) |
Dec 06, 2010 | 34.28 | 34.38 | 33.96 | 34.12 | 14,853,945 | -0.35(-1.02%) |
Dec 03, 2010 | 34.18 | 34.56 | 34.06 | 34.47 | 17,865,052 | +0.23(+0.68%) |
Dec 02, 2010 | 33.92 | 34.35 | 33.82 | 34.24 | 15,734,275 | +0.42(+1.25%) |
Dec 01, 2010 | 33.41 | 34.07 | 33.40 | 33.82 | 20,437,166 | +0.76(+2.29%) |
Nov 30, 2010 | 32.84 | 33.29 | 32.81 | 33.06 | 25,739,176 | -0.32(-0.97%) |
Nov 29, 2010 | 33.52 | 33.65 | 33.02 | 33.39 | 18,278,040 | -0.30(-0.88%) |
Nov 26, 2010 | 33.74 | 33.85 | 33.58 | 33.68 | 6,085,082 | -0.26(-0.78%) |
Nov 24, 2010 | 33.48 | 33.94 | 33.94 | 33.94 | 16,953,130 | +0.69(+2.06%) |
Nov 23, 2010 | 33.35 | 33.45 | 33.00 | 33.26 | 25,359,154 | -0.37(-1.09%) |
Nov 22, 2010 | 33.76 | 33.98 | 33.18 | 33.63 | 18,491,518 | -0.11(-0.31%) |
Nov 19, 2010 | 33.49 | 33.79 | 33.34 | 33.73 | 22,540,734 | +0.17(+0.50%) |
Nov 18, 2010 | 34.06 | 34.36 | 33.55 | 33.56 | 29,455,582 | -0.18(-0.54%) |
Nov 17, 2010 | 32.75 | 34.02 | 32.70 | 33.75 | 36,557,568 | +1.13(+3.45%) |
Nov 16, 2010 | 32.66 | 32.84 | 32.41 | 32.62 | 26,102,100 | -0.34(-1.03%) |
Nov 15, 2010 | 33.48 | 33.63 | 32.96 | 32.96 | 16,455,655 | -0.43(-1.27%) |
Nov 12, 2010 | 33.48 | 33.57 | 32.84 | 33.39 | 28,536,650 | -0.32(-0.94%) |
Nov 11, 2010 | 33.04 | 33.77 | 32.98 | 33.70 | 19,796,018 | +0.17(+0.50%) |
Nov 10, 2010 | 33.76 | 33.76 | 33.23 | 33.53 | 17,647,164 | -0.17(-0.50%) |
Nov 09, 2010 | 33.66 | 33.93 | 33.33 | 33.70 | 24,815,176 | +0.08(+0.25%) |
Nov 08, 2010 | 33.77 | 33.99 | 33.46 | 33.62 | 26,399,514 | -0.37(-1.10%) |
Nov 05, 2010 | 33.67 | 34.01 | 33.34 | 33.99 | 29,331,528 | -0.01(-0.02%) |
Nov 04, 2010 | 34.19 | 34.78 | 33.80 | 34.00 | 82,607,952 | +1.86(+5.80%) |
Nov 03, 2010 | 31.80 | 32.18 | 31.38 | 32.13 | 38,606,552 | +0.22(+0.68%) |
Nov 02, 2010 | 32.18 | 32.31 | 31.81 | 31.92 | 17,900,346 | +0.04(+0.11%) |
Nov 01, 2010 | 32.02 | 32.35 | 31.75 | 31.88 | 15,926,405 | +0.12(+0.38%) |
Oct 29, 2010 | 31.33 | 32.09 | 31.33 | 31.76 | 23,675,780 | +0.52(+1.67%) |
Oct 28, 2010 | 31.54 | 31.59 | 31.23 | 31.24 | 17,037,616 | -0.04(-0.13%) |
Oct 27, 2010 | 30.58 | 31.30 | 30.55 | 31.28 | 16,278,443 | +0.11(+0.34%) |
Oct 25, 2010 | 31.19 | 31.30 | 31.09 | 31.18 | 14,522,050 | +0.11(+0.34%) |
Oct 22, 2010 | 30.84 | 31.14 | 30.67 | 31.07 | 17,734,058 | +0.14(+0.45%) |
Oct 21, 2010 | 31.26 | 31.30 | 29.86 | 30.93 | 35,403,312 | -0.28(-0.90%) |
Oct 20, 2010 | 31.13 | 31.58 | 31.13 | 31.21 | 16,384,705 | +0.11(+0.36%) |
Oct 19, 2010 | 31.12 | 31.35 | 30.59 | 31.10 | 22,604,470 | -0.19(-0.61%) |
Oct 18, 2010 | 31.49 | 31.51 | 31.04 | 31.29 | 17,417,712 | -0.21(-0.66%) |
Oct 15, 2010 | 31.94 | 32.01 | 31.29 | 31.50 | 25,709,800 | -0.18(-0.56%) |
Oct 14, 2010 | 31.66 | 31.90 | 31.52 | 31.68 | 16,096,911 | -0.20(-0.62%) |
Oct 13, 2010 | 31.62 | 32.01 | 31.47 | 31.87 | 19,264,258 | +0.37(+1.18%) |
Oct 12, 2010 | 31.07 | 31.65 | 30.78 | 31.50 | 19,494,882 | +0.43(+1.38%) |
Oct 11, 2010 | 31.42 | 31.44 | 30.90 | 31.07 | 15,596,134 | -0.41(-1.30%) |
Oct 08, 2010 | 31.28 | 31.59 | 30.98 | 31.48 | 17,559,336 | +0.15(+0.47%) |
Oct 07, 2010 | 31.59 | 31.62 | 31.04 | 31.33 | 17,012,156 | -0.07(-0.22%) |
Oct 06, 2010 | 31.09 | 31.42 | 30.85 | 31.40 | 30,842,884 | +0.27(+0.88%) |
Oct 05, 2010 | 31.24 | 31.58 | 31.00 | 31.13 | 26,246,548 | +0.26(+0.84%) |
Oct 04, 2010 | 31.25 | 31.25 | 30.49 | 30.87 | 19,820,908 | -0.26(-0.84%) |