Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 43.38 | 43.59 | 43.30 | 43.36 | 25,758,160 | -0.14(-0.33%) |
Dec 30, 2010 | 43.46 | 43.59 | 43.32 | 43.50 | 18,197,214 | -0.01(-0.01%) |
Dec 29, 2010 | 43.53 | 43.70 | 43.49 | 43.51 | 19,896,036 | -0.03(-0.07%) |
Dec 28, 2010 | 43.41 | 43.62 | 43.26 | 43.54 | 24,325,296 | +0.24(+0.56%) |
Dec 27, 2010 | 43.17 | 43.46 | 43.17 | 43.29 | 16,454,759 | -0.11(-0.26%) |
Dec 23, 2010 | 43.25 | 43.41 | 43.19 | 43.41 | 19,211,272 | +0.24(+0.55%) |
Dec 22, 2010 | 43.25 | 43.29 | 43.08 | 43.17 | 24,633,108 | +0.05(+0.11%) |
Dec 21, 2010 | 42.95 | 43.27 | 42.83 | 43.12 | 36,719,608 | +0.30(+0.69%) |
Dec 20, 2010 | 42.84 | 42.99 | 42.62 | 42.82 | 27,037,864 | +0.03(+0.07%) |
Dec 17, 2010 | 42.76 | 42.92 | 42.56 | 42.79 | 61,995,504 | -0.03(-0.07%) |
Dec 16, 2010 | 42.65 | 42.89 | 42.44 | 42.82 | 31,222,412 | +0.22(+0.51%) |
Dec 15, 2010 | 42.62 | 42.88 | 42.57 | 42.60 | 35,357,928 | -0.20(-0.46%) |
Dec 14, 2010 | 42.83 | 42.99 | 42.65 | 42.80 | 34,787,540 | -0.11(-0.25%) |
Dec 13, 2010 | 42.94 | 43.14 | 42.73 | 42.91 | 35,705,712 | +0.11(+0.25%) |
Dec 10, 2010 | 42.80 | 42.80 | 42.47 | 42.80 | 29,849,082 | +0.11(+0.25%) |
Dec 09, 2010 | 42.72 | 42.78 | 42.29 | 42.69 | 30,307,952 | +0.09(+0.21%) |
Dec 08, 2010 | 42.62 | 42.82 | 42.39 | 42.60 | 38,210,600 | +0.23(+0.55%) |
Dec 07, 2010 | 42.64 | 42.80 | 42.35 | 42.37 | 39,962,648 | +0.09(+0.21%) |
Dec 06, 2010 | 42.22 | 42.46 | 42.14 | 42.28 | 26,958,278 | +0.07(+0.17%) |
Dec 03, 2010 | 42.11 | 42.28 | 42.04 | 42.21 | 32,816,670 | -0.17(-0.41%) |
Dec 02, 2010 | 42.21 | 42.49 | 42.07 | 42.39 | 35,883,552 | +0.09(+0.21%) |
Dec 01, 2010 | 41.73 | 42.43 | 41.73 | 42.30 | 44,814,172 | +1.05(+2.54%) |
Nov 30, 2010 | 40.65 | 41.36 | 40.51 | 41.25 | 46,402,080 | +0.07(+0.16%) |
Nov 29, 2010 | 40.83 | 41.29 | 40.50 | 41.18 | 33,764,476 | +0.13(+0.32%) |
Nov 26, 2010 | 41.09 | 41.17 | 40.86 | 41.05 | 12,352,700 | -0.39(-0.93%) |
Nov 24, 2010 | 41.06 | 41.44 | 41.44 | 41.44 | 32,634,278 | +0.53(+1.30%) |
Nov 23, 2010 | 40.80 | 41.00 | 40.51 | 40.90 | 38,222,036 | -0.72(-1.72%) |
Nov 22, 2010 | 41.57 | 41.69 | 40.79 | 41.62 | 31,643,142 | -0.21(-0.50%) |
Nov 19, 2010 | 41.63 | 41.86 | 41.13 | 41.83 | 40,670,676 | +0.14(+0.33%) |
Nov 18, 2010 | 41.30 | 41.74 | 41.29 | 41.69 | 30,900,356 | +0.77(+1.88%) |
Nov 17, 2010 | 40.82 | 41.14 | 40.65 | 40.92 | 29,464,756 | +0.04(+0.10%) |
Nov 16, 2010 | 41.28 | 41.40 | 40.65 | 40.88 | 46,533,928 | -1.16(-2.75%) |
Nov 15, 2010 | 42.11 | 42.23 | 41.77 | 42.04 | 31,653,902 | -0.06(-0.14%) |
Nov 12, 2010 | 42.33 | 42.34 | 41.76 | 42.09 | 41,483,052 | -0.50(-1.17%) |
Nov 11, 2010 | 42.10 | 42.63 | 41.94 | 42.59 | 40,118,436 | +0.40(+0.94%) |
Nov 10, 2010 | 42.08 | 42.20 | 41.60 | 42.20 | 42,972,840 | +0.31(+0.75%) |
Nov 09, 2010 | 41.68 | 42.17 | 41.57 | 41.88 | 57,224,416 | +0.84(+2.05%) |
Nov 08, 2010 | 40.94 | 41.49 | 40.93 | 41.04 | 40,100,332 | -0.21(-0.50%) |
Nov 05, 2010 | 40.92 | 41.25 | 40.89 | 41.25 | 45,028,524 | +0.37(+0.89%) |
Nov 04, 2010 | 40.30 | 41.01 | 40.24 | 40.88 | 52,987,688 | +0.83(+2.07%) |
Nov 03, 2010 | 40.20 | 40.23 | 39.67 | 40.05 | 45,061,864 | +0.08(+0.19%) |
Nov 02, 2010 | 39.67 | 40.21 | 39.60 | 39.97 | 44,379,196 | +0.52(+1.33%) |
Nov 01, 2010 | 39.31 | 39.60 | 39.26 | 39.45 | 37,965,892 | +0.27(+0.69%) |
Oct 29, 2010 | 38.95 | 39.22 | 38.88 | 39.18 | 32,705,622 | +0.16(+0.41%) |
Oct 28, 2010 | 39.14 | 39.30 | 38.92 | 39.02 | 34,724,028 | +0.32(+0.84%) |
Oct 27, 2010 | 38.86 | 38.88 | 38.35 | 38.69 | 39,639,440 | -0.31(-0.80%) |
Oct 25, 2010 | 39.29 | 39.37 | 38.98 | 39.01 | 28,021,844 | -0.08(-0.21%) |
Oct 22, 2010 | 39.19 | 39.21 | 38.97 | 39.09 | 22,628,394 | +0.01(+0.03%) |
Oct 21, 2010 | 39.06 | 39.36 | 38.68 | 39.08 | 36,091,796 | +0.18(+0.47%) |
Oct 20, 2010 | 38.58 | 39.12 | 38.51 | 38.89 | 34,863,924 | +0.52(+1.37%) |
Oct 19, 2010 | 38.65 | 38.91 | 38.06 | 38.37 | 43,052,492 | -0.68(-1.75%) |
Oct 18, 2010 | 38.41 | 39.21 | 38.32 | 39.05 | 38,168,444 | +0.64(+1.67%) |
Oct 15, 2010 | 38.68 | 38.68 | 38.19 | 38.41 | 43,286,740 | -0.06(-0.17%) |
Oct 14, 2010 | 38.33 | 38.56 | 38.23 | 38.48 | 30,187,076 | +0.15(+0.40%) |
Oct 13, 2010 | 38.20 | 38.47 | 38.05 | 38.32 | 38,289,588 | +0.20(+0.53%) |
Oct 12, 2010 | 37.89 | 38.23 | 37.67 | 38.12 | 35,187,440 | +0.09(+0.23%) |
Oct 11, 2010 | 37.92 | 38.19 | 37.89 | 38.03 | 23,513,694 | +0.10(+0.26%) |
Oct 08, 2010 | 37.93 | 38.02 | 37.49 | 37.93 | 37,981,076 | +0.31(+0.83%) |
Oct 07, 2010 | 37.69 | 37.71 | 37.34 | 37.62 | 14,510 | -0.05(-0.14%) |
Oct 06, 2010 | 37.23 | 37.67 | 37.23 | 37.67 | 36,740,348 | +0.40(+1.08%) |
Oct 05, 2010 | 36.88 | 37.36 | 36.78 | 37.27 | 49,097 | +0.63(+1.72%) |
Oct 04, 2010 | 36.84 | 36.96 | 36.44 | 36.64 | 28,685,440 | -0.21(-0.56%) |