Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 43.02 | 43.23 | 42.94 | 43.00 | 25,972,414 | -0.14(-0.33%) |
Dec 30, 2010 | 43.10 | 43.23 | 42.96 | 43.14 | 18,348,576 | -0.01(-0.01%) |
Dec 29, 2010 | 43.17 | 43.34 | 43.13 | 43.15 | 20,061,530 | -0.03(-0.07%) |
Dec 28, 2010 | 43.05 | 43.26 | 42.91 | 43.18 | 24,527,632 | +0.24(+0.56%) |
Dec 27, 2010 | 42.82 | 43.11 | 42.82 | 42.94 | 16,591,629 | -0.11(-0.26%) |
Dec 23, 2010 | 42.89 | 43.05 | 42.83 | 43.05 | 19,371,070 | +0.24(+0.55%) |
Dec 22, 2010 | 42.89 | 42.93 | 42.72 | 42.81 | 24,838,004 | +0.05(+0.11%) |
Dec 21, 2010 | 42.59 | 42.91 | 42.48 | 42.76 | 37,025,040 | +0.29(+0.69%) |
Dec 20, 2010 | 42.48 | 42.64 | 42.27 | 42.47 | 27,262,764 | +0.03(+0.07%) |
Dec 17, 2010 | 42.41 | 42.57 | 42.21 | 42.44 | 62,511,180 | -0.03(-0.07%) |
Dec 16, 2010 | 42.29 | 42.54 | 42.09 | 42.47 | 31,482,120 | +0.22(+0.51%) |
Dec 15, 2010 | 42.26 | 42.52 | 42.22 | 42.25 | 35,652,036 | -0.19(-0.46%) |
Dec 14, 2010 | 42.48 | 42.64 | 42.30 | 42.45 | 35,076,904 | -0.11(-0.25%) |
Dec 13, 2010 | 42.58 | 42.78 | 42.38 | 42.55 | 36,002,712 | +0.11(+0.25%) |
Dec 10, 2010 | 42.45 | 42.45 | 42.12 | 42.45 | 30,097,366 | +0.11(+0.25%) |
Dec 09, 2010 | 42.37 | 42.42 | 41.95 | 42.34 | 30,560,052 | +0.09(+0.21%) |
Dec 08, 2010 | 42.26 | 42.47 | 42.04 | 42.25 | 38,528,432 | +0.23(+0.55%) |
Dec 07, 2010 | 42.29 | 42.45 | 42.00 | 42.02 | 40,295,056 | +0.09(+0.21%) |
Dec 06, 2010 | 41.87 | 42.11 | 41.79 | 41.94 | 27,182,516 | +0.07(+0.17%) |
Dec 03, 2010 | 41.76 | 41.93 | 41.69 | 41.87 | 33,089,638 | -0.17(-0.41%) |
Dec 02, 2010 | 41.87 | 42.14 | 41.72 | 42.04 | 36,182,028 | +0.09(+0.21%) |
Dec 01, 2010 | 41.39 | 42.08 | 41.39 | 41.95 | 45,186,936 | +1.04(+2.54%) |
Nov 30, 2010 | 40.31 | 41.02 | 40.18 | 40.91 | 46,788,052 | +0.06(+0.16%) |
Nov 29, 2010 | 40.49 | 40.95 | 40.17 | 40.84 | 34,045,328 | +0.13(+0.32%) |
Nov 26, 2010 | 40.75 | 40.83 | 40.52 | 40.71 | 12,455,449 | -0.38(-0.93%) |
Nov 24, 2010 | 40.72 | 41.09 | 41.09 | 41.09 | 32,905,728 | +0.53(+1.30%) |
Nov 23, 2010 | 40.46 | 40.67 | 40.18 | 40.57 | 38,539,964 | -0.71(-1.72%) |
Nov 22, 2010 | 41.22 | 41.34 | 40.45 | 41.28 | 31,906,348 | -0.21(-0.50%) |
Nov 19, 2010 | 41.28 | 41.51 | 40.79 | 41.48 | 41,008,972 | +0.14(+0.33%) |
Nov 18, 2010 | 40.96 | 41.39 | 40.95 | 41.35 | 31,157,384 | +0.76(+1.88%) |
Nov 17, 2010 | 40.48 | 40.80 | 40.32 | 40.58 | 29,709,844 | +0.04(+0.10%) |
Nov 16, 2010 | 40.94 | 41.06 | 40.32 | 40.54 | 46,920,996 | -1.15(-2.75%) |
Nov 15, 2010 | 41.76 | 41.88 | 41.42 | 41.69 | 31,917,196 | -0.06(-0.14%) |
Nov 12, 2010 | 41.98 | 41.99 | 41.42 | 41.75 | 41,828,108 | -0.49(-1.17%) |
Nov 11, 2010 | 41.75 | 42.28 | 41.59 | 42.24 | 40,452,140 | +0.39(+0.94%) |
Nov 10, 2010 | 41.73 | 41.85 | 41.25 | 41.85 | 43,330,284 | +0.31(+0.75%) |
Nov 09, 2010 | 41.34 | 41.82 | 41.23 | 41.54 | 57,700,408 | +0.84(+2.05%) |
Nov 08, 2010 | 40.61 | 41.15 | 40.59 | 40.70 | 40,433,872 | -0.20(-0.50%) |
Nov 05, 2010 | 40.58 | 40.91 | 40.55 | 40.91 | 45,403,056 | +0.36(+0.89%) |
Nov 04, 2010 | 39.97 | 40.67 | 39.91 | 40.54 | 53,428,420 | +0.82(+2.07%) |
Nov 03, 2010 | 39.87 | 39.89 | 39.34 | 39.72 | 45,436,676 | +0.08(+0.19%) |
Nov 02, 2010 | 39.34 | 39.88 | 39.27 | 39.64 | 44,748,328 | +0.52(+1.33%) |
Nov 01, 2010 | 38.99 | 39.27 | 38.94 | 39.12 | 38,281,684 | +0.27(+0.69%) |
Oct 29, 2010 | 38.63 | 38.89 | 38.56 | 38.85 | 32,977,656 | +0.16(+0.41%) |
Oct 28, 2010 | 38.82 | 38.98 | 38.60 | 38.70 | 35,012,852 | +0.32(+0.84%) |
Oct 27, 2010 | 38.54 | 38.56 | 38.03 | 38.37 | 39,969,148 | -0.31(-0.80%) |
Oct 25, 2010 | 38.97 | 39.04 | 38.66 | 38.68 | 28,254,920 | -0.08(-0.21%) |
Oct 22, 2010 | 38.87 | 38.89 | 38.64 | 38.77 | 22,816,610 | +0.01(+0.03%) |
Oct 21, 2010 | 38.74 | 39.04 | 38.36 | 38.75 | 36,391,996 | +0.18(+0.47%) |
Oct 20, 2010 | 38.26 | 38.80 | 38.19 | 38.57 | 35,153,912 | +0.52(+1.37%) |
Oct 19, 2010 | 38.33 | 38.59 | 37.74 | 38.05 | 43,410,588 | -0.68(-1.75%) |
Oct 18, 2010 | 38.09 | 38.88 | 38.00 | 38.73 | 38,485,916 | +0.64(+1.67%) |
Oct 15, 2010 | 38.36 | 38.36 | 37.88 | 38.09 | 43,646,788 | -0.06(-0.17%) |
Oct 14, 2010 | 38.01 | 38.25 | 37.91 | 38.16 | 30,438,164 | +0.15(+0.40%) |
Oct 13, 2010 | 37.89 | 38.15 | 37.73 | 38.01 | 38,608,068 | +0.20(+0.53%) |
Oct 12, 2010 | 37.58 | 37.92 | 37.36 | 37.81 | 35,480,116 | +0.09(+0.23%) |
Oct 11, 2010 | 37.61 | 37.87 | 37.58 | 37.72 | 23,709,274 | +0.10(+0.26%) |
Oct 08, 2010 | 37.62 | 37.71 | 37.18 | 37.62 | 38,296,992 | +0.31(+0.83%) |
Oct 07, 2010 | 37.38 | 37.40 | 37.03 | 37.31 | 14,631 | -0.05(-0.14%) |
Oct 06, 2010 | 36.92 | 37.36 | 36.92 | 37.36 | 37,045,944 | +0.40(+1.07%) |
Oct 05, 2010 | 36.58 | 37.05 | 36.48 | 36.97 | 49,505 | +0.63(+1.72%) |
Oct 04, 2010 | 36.53 | 36.66 | 36.14 | 36.34 | 28,924,036 | -0.20(-0.56%) |