Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 44.63 | 45.09 | 44.39 | 44.96 | 9,320,492 | +0.43(+0.96%) |
Dec 30, 2010 | 44.87 | 45.22 | 44.52 | 44.54 | 10,994,229 | -0.07(-0.17%) |
Dec 29, 2010 | 44.57 | 44.71 | 44.29 | 44.61 | 10,328,473 | +0.33(+0.74%) |
Dec 28, 2010 | 44.79 | 44.82 | 44.06 | 44.28 | 11,145,482 | -0.12(-0.28%) |
Dec 27, 2010 | 43.87 | 44.72 | 43.83 | 44.41 | 14,937,265 | +0.16(+0.37%) |
Dec 23, 2010 | 43.31 | 44.24 | 43.24 | 44.24 | 15,308,217 | +0.67(+1.53%) |
Dec 22, 2010 | 43.88 | 43.94 | 43.35 | 43.58 | 15,358,102 | +0.07(+0.16%) |
Dec 21, 2010 | 43.30 | 43.57 | 42.82 | 43.51 | 15,409,076 | +0.81(+1.89%) |
Dec 20, 2010 | 43.17 | 43.38 | 42.66 | 42.70 | 18,403,202 | +0.12(+0.29%) |
Dec 17, 2010 | 42.02 | 42.64 | 41.94 | 42.57 | 27,099,240 | +0.85(+2.04%) |
Dec 16, 2010 | 42.09 | 42.10 | 41.09 | 41.72 | 22,167,764 | -0.04(-0.10%) |
Dec 15, 2010 | 42.34 | 42.75 | 41.68 | 41.76 | 26,500,112 | -1.03(-2.41%) |
Dec 14, 2010 | 43.22 | 43.26 | 42.50 | 42.80 | 22,982,704 | -0.26(-0.61%) |
Dec 13, 2010 | 42.92 | 43.76 | 42.64 | 43.06 | 26,850,370 | +0.99(+2.36%) |
Dec 10, 2010 | 41.66 | 42.13 | 41.11 | 42.07 | 23,306,738 | +0.82(+2.00%) |
Dec 09, 2010 | 41.72 | 41.75 | 40.87 | 41.25 | 26,555,634 | +0.77(+1.90%) |
Dec 08, 2010 | 41.40 | 41.58 | 39.77 | 40.48 | 36,307,640 | -0.76(-1.83%) |
Dec 07, 2010 | 42.15 | 42.58 | 41.13 | 41.24 | 34,074,220 | +0.27(+0.66%) |
Dec 06, 2010 | 40.62 | 41.71 | 40.61 | 40.96 | 30,835,248 | +0.35(+0.87%) |
Dec 03, 2010 | 39.83 | 40.79 | 39.83 | 40.61 | 23,162,862 | +0.49(+1.22%) |
Dec 02, 2010 | 39.32 | 40.35 | 39.32 | 40.12 | 29,982,560 | +0.80(+2.04%) |
Dec 01, 2010 | 38.81 | 39.35 | 38.41 | 39.32 | 28,727,222 | +1.55(+4.12%) |
Nov 30, 2010 | 37.31 | 38.46 | 37.17 | 37.77 | 34,313,492 | +0.01(+0.02%) |
Nov 29, 2010 | 36.37 | 37.87 | 35.91 | 37.76 | 34,904,988 | +1.26(+3.45%) |
Nov 26, 2010 | 37.01 | 37.01 | 36.45 | 36.50 | 13,063,360 | -1.04(-2.78%) |
Nov 24, 2010 | 37.15 | 37.54 | 37.54 | 37.54 | 21,390,242 | +0.75(+2.05%) |
Nov 23, 2010 | 37.27 | 37.31 | 36.50 | 36.79 | 29,573,272 | -1.23(-3.24%) |
Nov 22, 2010 | 37.44 | 38.21 | 37.27 | 38.02 | 26,517,058 | +0.08(+0.21%) |
Nov 19, 2010 | 36.79 | 37.99 | 36.45 | 37.94 | 29,927,440 | +0.73(+1.95%) |
Nov 18, 2010 | 37.16 | 37.83 | 37.11 | 37.22 | 30,736,048 | +1.12(+3.11%) |
Nov 17, 2010 | 36.17 | 37.02 | 35.99 | 36.10 | 30,300,392 | -0.29(-0.79%) |
Nov 16, 2010 | 37.08 | 37.20 | 35.79 | 36.38 | 59,242,224 | -1.64(-4.30%) |
Nov 15, 2010 | 38.73 | 38.94 | 37.95 | 38.02 | 25,965,248 | -0.72(-1.85%) |
Nov 12, 2010 | 39.34 | 39.77 | 38.10 | 38.73 | 43,718,956 | -1.52(-3.79%) |
Nov 11, 2010 | 39.36 | 40.30 | 39.01 | 40.26 | 36,573,028 | +1.37(+3.53%) |
Nov 10, 2010 | 38.27 | 38.94 | 37.50 | 38.89 | 38,280,564 | +0.63(+1.64%) |
Nov 09, 2010 | 40.19 | 40.45 | 37.99 | 38.26 | 52,594,692 | -0.44(-1.14%) |
Nov 08, 2010 | 38.87 | 39.40 | 38.47 | 38.70 | 19,900,976 | -0.38(-0.96%) |
Nov 05, 2010 | 38.39 | 39.91 | 38.38 | 39.08 | 36,776,592 | +0.35(+0.91%) |
Nov 04, 2010 | 37.29 | 38.75 | 37.22 | 38.72 | 46,234,936 | +2.53(+7.00%) |
Nov 03, 2010 | 36.38 | 36.47 | 35.43 | 36.19 | 31,148,274 | -0.21(-0.58%) |
Nov 02, 2010 | 36.30 | 36.62 | 36.01 | 36.40 | 28,455,158 | +0.53(+1.48%) |
Nov 01, 2010 | 35.99 | 36.01 | 35.41 | 35.87 | 23,715,418 | +0.54(+1.52%) |
Oct 29, 2010 | 35.33 | 35.54 | 35.04 | 35.33 | 22,475,644 | -0.26(-0.73%) |
Oct 28, 2010 | 36.15 | 36.34 | 35.54 | 35.59 | 26,825,304 | -0.00(-0.01%) |
Oct 27, 2010 | 35.76 | 35.93 | 35.05 | 35.60 | 31,456,064 | -0.21(-0.59%) |
Oct 25, 2010 | 36.16 | 36.47 | 35.61 | 35.81 | 26,988,968 | +0.75(+2.15%) |
Oct 22, 2010 | 35.95 | 35.99 | 34.67 | 35.06 | 28,176,442 | -0.89(-2.47%) |
Oct 21, 2010 | 36.92 | 37.14 | 35.19 | 35.94 | 47,927,344 | +0.40(+1.13%) |
Oct 20, 2010 | 35.03 | 35.87 | 34.82 | 35.54 | 28,322,216 | +0.98(+2.84%) |
Oct 19, 2010 | 34.61 | 35.26 | 34.29 | 34.56 | 39,068,936 | -1.35(-3.75%) |
Oct 18, 2010 | 36.02 | 36.30 | 35.67 | 35.91 | 25,960,170 | -0.64(-1.75%) |
Oct 15, 2010 | 36.92 | 37.03 | 36.05 | 36.55 | 34,002,836 | -0.35(-0.95%) |
Oct 14, 2010 | 36.96 | 37.40 | 36.59 | 36.90 | 41,506,424 | -0.03(-0.09%) |
Oct 13, 2010 | 35.99 | 37.24 | 35.95 | 36.93 | 40,744,944 | +1.42(+3.99%) |
Oct 12, 2010 | 35.28 | 35.57 | 34.58 | 35.51 | 28,403,776 | +0.02(+0.05%) |
Oct 11, 2010 | 35.60 | 35.94 | 35.22 | 35.50 | 20,177,288 | -0.05(-0.14%) |
Oct 08, 2010 | 35.54 | 35.69 | 34.24 | 35.54 | 36,499,100 | +1.53(+4.50%) |
Oct 07, 2010 | 34.84 | 34.93 | 33.44 | 34.01 | 10,022 | -0.83(-2.37%) |
Oct 06, 2010 | 34.05 | 35.12 | 34.03 | 34.84 | 36,659,624 | +0.91(+2.68%) |
Oct 05, 2010 | 33.01 | 34.16 | 32.98 | 33.93 | 25,462 | +1.47(+4.52%) |
Oct 04, 2010 | 32.91 | 32.97 | 32.25 | 32.46 | 31,299,982 | -0.71(-2.13%) |