Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 42.25 | 42.38 | 42.15 | 42.22 | 7,297,262 | -0.06(-0.15%) |
Dec 30, 2010 | 42.39 | 42.45 | 42.25 | 42.28 | 8,452,722 | -0.13(-0.31%) |
Dec 29, 2010 | 42.40 | 42.62 | 42.40 | 42.41 | 7,287,725 | +0.05(+0.13%) |
Dec 28, 2010 | 42.36 | 42.53 | 42.25 | 42.36 | 9,308,406 | +0.08(+0.19%) |
Dec 27, 2010 | 42.45 | 42.49 | 42.20 | 42.28 | 7,564,439 | -0.22(-0.51%) |
Dec 23, 2010 | 42.34 | 42.64 | 42.34 | 42.49 | 10,621,039 | +0.16(+0.37%) |
Dec 22, 2010 | 42.55 | 42.60 | 42.27 | 42.34 | 12,964,704 | -0.22(-0.51%) |
Dec 21, 2010 | 42.86 | 42.87 | 42.51 | 42.55 | 11,584,871 | -0.12(-0.29%) |
Dec 20, 2010 | 42.69 | 42.77 | 42.48 | 42.68 | 13,028,783 | -0.01(-0.03%) |
Dec 17, 2010 | 42.49 | 42.69 | 42.31 | 42.69 | 23,381,622 | +0.10(+0.22%) |
Dec 16, 2010 | 42.83 | 42.86 | 42.35 | 42.60 | 16,320,785 | -0.12(-0.27%) |
Dec 15, 2010 | 42.96 | 43.11 | 42.62 | 42.71 | 16,896,562 | -0.14(-0.32%) |
Dec 14, 2010 | 42.34 | 42.96 | 42.25 | 42.85 | 19,763,618 | +0.62(+1.47%) |
Dec 13, 2010 | 42.21 | 42.30 | 42.02 | 42.23 | 20,030,788 | -0.03(-0.08%) |
Dec 10, 2010 | 42.45 | 42.55 | 42.11 | 42.26 | 16,786,954 | -0.10(-0.24%) |
Dec 09, 2010 | 42.62 | 42.98 | 42.15 | 42.36 | 18,993,678 | -0.27(-0.62%) |
Dec 08, 2010 | 42.47 | 42.71 | 42.42 | 42.63 | 11,542,393 | +0.10(+0.22%) |
Dec 07, 2010 | 42.71 | 42.83 | 42.49 | 42.53 | 13,958,251 | +0.08(+0.18%) |
Dec 06, 2010 | 42.53 | 42.65 | 42.46 | 42.46 | 13,167,695 | -0.25(-0.58%) |
Dec 03, 2010 | 42.67 | 42.85 | 42.48 | 42.71 | 14,477,491 | -0.03(-0.06%) |
Dec 02, 2010 | 42.59 | 42.92 | 42.51 | 42.73 | 14,884,139 | +0.12(+0.29%) |
Dec 01, 2010 | 42.45 | 42.65 | 42.20 | 42.61 | 22,327,266 | +0.59(+1.41%) |
Nov 30, 2010 | 41.97 | 42.20 | 41.81 | 42.02 | 18,506,982 | -0.25(-0.58%) |
Nov 29, 2010 | 42.19 | 42.33 | 41.91 | 42.26 | 17,607,424 | -0.27(-0.63%) |
Nov 26, 2010 | 42.66 | 42.71 | 42.42 | 42.53 | 6,795,528 | -0.31(-0.72%) |
Nov 24, 2010 | 42.66 | 42.83 | 42.83 | 42.83 | 14,237,476 | +0.28(+0.67%) |
Nov 23, 2010 | 42.63 | 42.81 | 42.40 | 42.55 | 21,817,474 | -0.51(-1.18%) |
Nov 22, 2010 | 42.98 | 43.19 | 42.70 | 43.06 | 16,393,646 | -0.14(-0.33%) |
Nov 19, 2010 | 43.20 | 43.46 | 43.08 | 43.20 | 19,045,920 | +0.00(+0.00%) |
Nov 18, 2010 | 42.96 | 43.32 | 42.84 | 43.20 | 13,888,882 | +0.52(+1.22%) |
Nov 17, 2010 | 42.73 | 42.83 | 42.58 | 42.68 | 10,957,087 | -0.05(-0.13%) |
Nov 16, 2010 | 43.08 | 43.28 | 42.40 | 42.73 | 22,937,230 | -0.70(-1.62%) |
Nov 15, 2010 | 43.39 | 43.78 | 43.30 | 43.44 | 18,698,514 | +0.35(+0.80%) |
Nov 12, 2010 | 43.11 | 43.38 | 42.98 | 43.09 | 19,126,306 | -0.17(-0.39%) |
Nov 11, 2010 | 43.11 | 43.28 | 43.03 | 43.26 | 13,459,476 | -0.02(-0.05%) |
Nov 10, 2010 | 43.48 | 43.55 | 43.01 | 43.28 | 15,950,487 | -0.24(-0.56%) |
Nov 09, 2010 | 43.63 | 43.65 | 43.38 | 43.53 | 13,628,919 | -0.10(-0.23%) |
Nov 08, 2010 | 43.69 | 43.73 | 43.38 | 43.63 | 12,536,012 | -0.13(-0.29%) |
Nov 05, 2010 | 43.82 | 43.88 | 43.38 | 43.76 | 13,706,306 | -0.07(-0.17%) |
Nov 04, 2010 | 43.53 | 43.94 | 43.48 | 43.83 | 16,751,300 | +0.39(+0.89%) |
Nov 03, 2010 | 43.31 | 43.45 | 43.01 | 43.44 | 13,773,309 | +0.21(+0.49%) |
Nov 02, 2010 | 43.27 | 43.45 | 43.13 | 43.23 | 12,716,892 | +0.13(+0.30%) |
Nov 01, 2010 | 43.23 | 43.38 | 42.85 | 43.11 | 13,829,596 | -0.03(-0.08%) |
Oct 29, 2010 | 43.07 | 43.21 | 42.86 | 43.14 | 13,755,607 | +0.12(+0.28%) |
Oct 28, 2010 | 43.27 | 43.39 | 42.98 | 43.02 | 14,954,959 | -0.01(-0.02%) |
Oct 27, 2010 | 43.03 | 43.11 | 42.83 | 43.02 | 17,606,358 | -0.28(-0.64%) |
Oct 25, 2010 | 43.34 | 43.47 | 43.21 | 43.30 | 11,488,096 | +0.12(+0.27%) |
Oct 22, 2010 | 43.37 | 43.40 | 43.07 | 43.19 | 10,010,041 | -0.12(-0.28%) |
Oct 21, 2010 | 43.22 | 43.46 | 42.99 | 43.31 | 16,402,795 | +0.26(+0.61%) |
Oct 20, 2010 | 42.86 | 43.34 | 42.68 | 43.04 | 15,080,478 | +0.21(+0.49%) |
Oct 19, 2010 | 42.56 | 43.09 | 42.30 | 42.83 | 25,465,832 | -0.39(-0.89%) |
Oct 18, 2010 | 43.11 | 43.30 | 42.81 | 43.22 | 16,029,543 | +0.20(+0.46%) |
Oct 15, 2010 | 43.30 | 43.32 | 42.73 | 43.02 | 19,599,560 | -0.12(-0.27%) |
Oct 14, 2010 | 43.17 | 43.18 | 42.90 | 43.14 | 12,786,940 | +0.11(+0.25%) |
Oct 13, 2010 | 42.93 | 43.17 | 42.83 | 43.03 | 14,929,962 | +0.20(+0.46%) |
Oct 12, 2010 | 42.73 | 42.94 | 42.62 | 42.83 | 12,865,357 | -0.01(-0.02%) |
Oct 11, 2010 | 42.81 | 42.85 | 42.67 | 42.84 | 9,121,377 | +0.05(+0.11%) |
Oct 08, 2010 | 42.79 | 42.90 | 42.66 | 42.79 | 10,871,769 | +0.01(+0.02%) |
Oct 07, 2010 | 42.83 | 42.98 | 42.64 | 42.79 | 8,170 | +0.01(+0.02%) |
Oct 06, 2010 | 42.56 | 42.81 | 42.30 | 42.78 | 16,754,831 | +0.25(+0.59%) |
Oct 05, 2010 | 42.02 | 42.60 | 41.97 | 42.53 | 175,194 | +0.79(+1.90%) |
Oct 04, 2010 | 41.65 | 41.95 | 41.49 | 41.74 | 12,869,289 | -0.05(-0.13%) |