Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 53.51 | 53.64 | 53.17 | 53.32 | 8,818,979 | -0.20(-0.38%) |
Dec 30, 2010 | 53.36 | 53.72 | 53.26 | 53.52 | 7,114,439 | +0.13(+0.25%) |
Dec 29, 2010 | 53.49 | 53.98 | 53.38 | 53.39 | 9,075,780 | +0.11(+0.20%) |
Dec 28, 2010 | 52.77 | 53.42 | 52.66 | 53.28 | 8,672,142 | +0.63(+1.19%) |
Dec 27, 2010 | 52.87 | 52.94 | 52.61 | 52.66 | 5,370,939 | -0.33(-0.62%) |
Dec 23, 2010 | 52.52 | 53.11 | 52.48 | 52.98 | 8,732,915 | +0.46(+0.88%) |
Dec 22, 2010 | 52.36 | 52.56 | 52.19 | 52.52 | 7,294,872 | +0.39(+0.74%) |
Dec 21, 2010 | 52.20 | 52.48 | 51.97 | 52.14 | 10,210,475 | +0.25(+0.48%) |
Dec 20, 2010 | 51.98 | 52.35 | 51.75 | 51.89 | 13,745,473 | +0.18(+0.35%) |
Dec 17, 2010 | 51.91 | 51.98 | 51.46 | 51.70 | 18,539,938 | -0.33(-0.64%) |
Dec 16, 2010 | 51.46 | 52.13 | 51.33 | 52.04 | 13,343,666 | +0.61(+1.19%) |
Dec 15, 2010 | 51.43 | 51.79 | 51.38 | 51.42 | 13,022,002 | -0.22(-0.42%) |
Dec 14, 2010 | 51.76 | 51.97 | 51.49 | 51.64 | 12,550,670 | +0.01(+0.01%) |
Dec 13, 2010 | 51.25 | 51.97 | 51.13 | 51.63 | 16,961,400 | +0.78(+1.54%) |
Dec 10, 2010 | 50.81 | 50.88 | 50.39 | 50.85 | 12,676,289 | +0.22(+0.44%) |
Dec 09, 2010 | 50.71 | 50.82 | 50.16 | 50.63 | 13,822,880 | +0.30(+0.59%) |
Dec 08, 2010 | 50.55 | 50.72 | 50.03 | 50.33 | 11,842,021 | -0.09(-0.19%) |
Dec 07, 2010 | 50.20 | 50.62 | 50.08 | 50.42 | 21,492,110 | +0.78(+1.58%) |
Dec 06, 2010 | 49.54 | 49.79 | 49.37 | 49.64 | 8,866,324 | +0.04(+0.08%) |
Dec 03, 2010 | 49.37 | 49.66 | 49.29 | 49.60 | 11,513,754 | +0.23(+0.46%) |
Dec 02, 2010 | 48.32 | 49.47 | 48.22 | 49.37 | 18,482,202 | +1.05(+2.18%) |
Dec 01, 2010 | 48.00 | 48.62 | 47.77 | 48.32 | 18,173,968 | +1.01(+2.14%) |
Nov 30, 2010 | 47.12 | 47.68 | 47.02 | 47.31 | 17,748,682 | -0.42(-0.88%) |
Nov 29, 2010 | 47.50 | 47.94 | 46.98 | 47.73 | 15,523,203 | -0.21(-0.44%) |
Nov 26, 2010 | 48.17 | 48.25 | 47.79 | 47.94 | 4,774,421 | -0.51(-1.06%) |
Nov 24, 2010 | 48.00 | 48.46 | 48.46 | 48.46 | 13,779,289 | +0.69(+1.44%) |
Nov 23, 2010 | 48.19 | 48.20 | 47.42 | 47.77 | 16,270,525 | -0.99(-2.04%) |
Nov 22, 2010 | 48.77 | 48.84 | 47.94 | 48.76 | 11,628,657 | -0.29(-0.58%) |
Nov 19, 2010 | 48.90 | 49.06 | 48.39 | 49.05 | 13,916,963 | +0.07(+0.14%) |
Nov 18, 2010 | 48.52 | 49.07 | 48.47 | 48.98 | 12,989,942 | +0.79(+1.65%) |
Nov 17, 2010 | 48.15 | 48.57 | 47.97 | 48.18 | 13,431,569 | -0.01(-0.02%) |
Nov 16, 2010 | 48.82 | 48.84 | 47.87 | 48.19 | 20,740,722 | -1.50(-3.02%) |
Nov 15, 2010 | 49.68 | 49.81 | 49.15 | 49.69 | 15,969,638 | +0.19(+0.39%) |
Nov 12, 2010 | 49.51 | 49.60 | 48.99 | 49.50 | 18,260,224 | -0.38(-0.76%) |
Nov 11, 2010 | 49.25 | 49.94 | 49.25 | 49.88 | 19,498,492 | +0.53(+1.08%) |
Nov 10, 2010 | 48.54 | 49.38 | 48.23 | 49.35 | 20,351,454 | +0.93(+1.93%) |
Nov 09, 2010 | 48.62 | 48.82 | 48.15 | 48.41 | 23,465,414 | -0.54(-1.11%) |
Nov 08, 2010 | 49.03 | 49.25 | 48.55 | 48.96 | 20,364,910 | -0.28(-0.56%) |
Nov 05, 2010 | 49.08 | 49.43 | 48.70 | 49.24 | 25,058,368 | -0.09(-0.19%) |
Nov 04, 2010 | 48.76 | 49.43 | 48.60 | 49.33 | 28,125,110 | +1.41(+2.95%) |
Nov 03, 2010 | 47.89 | 48.16 | 47.46 | 47.92 | 17,331,914 | +0.32(+0.67%) |
Nov 02, 2010 | 47.72 | 47.77 | 47.35 | 47.60 | 16,431,921 | +0.41(+0.86%) |
Nov 01, 2010 | 48.18 | 48.72 | 46.98 | 47.19 | 22,058,072 | -0.67(-1.39%) |
Oct 29, 2010 | 48.03 | 48.22 | 47.50 | 47.86 | 21,510,558 | -1.07(-2.18%) |
Oct 28, 2010 | 49.40 | 49.62 | 48.73 | 48.92 | 14,710,961 | +0.08(+0.15%) |
Oct 27, 2010 | 49.04 | 49.04 | 48.26 | 48.85 | 16,494,523 | -0.32(-0.66%) |
Oct 25, 2010 | 49.32 | 49.71 | 49.10 | 49.17 | 11,642,045 | +0.19(+0.38%) |
Oct 22, 2010 | 49.13 | 49.13 | 48.77 | 48.99 | 9,587,214 | +0.17(+0.36%) |
Oct 21, 2010 | 48.96 | 49.25 | 48.32 | 48.81 | 16,446,733 | +0.13(+0.27%) |
Oct 20, 2010 | 48.17 | 48.97 | 48.05 | 48.68 | 15,247,941 | +0.71(+1.49%) |
Oct 19, 2010 | 48.31 | 48.48 | 47.59 | 47.97 | 16,319,654 | -0.98(-2.00%) |
Oct 18, 2010 | 48.37 | 49.11 | 48.32 | 48.95 | 13,486,775 | +0.50(+1.04%) |
Oct 15, 2010 | 48.89 | 48.98 | 48.16 | 48.44 | 16,414,157 | -0.17(-0.35%) |
Oct 14, 2010 | 48.47 | 48.62 | 48.07 | 48.61 | 11,606,990 | +0.13(+0.27%) |
Oct 13, 2010 | 48.35 | 48.73 | 48.01 | 48.48 | 20,101,828 | -0.10(-0.20%) |
Oct 12, 2010 | 48.30 | 48.77 | 47.87 | 48.58 | 14,722,609 | +0.08(+0.16%) |
Oct 11, 2010 | 48.58 | 48.67 | 48.29 | 48.50 | 8,273,633 | -0.13(-0.27%) |
Oct 08, 2010 | 48.63 | 48.73 | 48.06 | 48.63 | 11,887,214 | +0.24(+0.50%) |
Oct 07, 2010 | 48.91 | 48.96 | 48.05 | 48.39 | 9,544 | -0.21(-0.44%) |
Oct 06, 2010 | 48.26 | 48.84 | 48.21 | 48.60 | 14,942,105 | +0.29(+0.60%) |
Oct 05, 2010 | 47.61 | 48.38 | 47.48 | 48.32 | 38,910 | +1.21(+2.56%) |
Oct 04, 2010 | 47.45 | 47.59 | 46.75 | 47.11 | 13,130,734 | -0.37(-0.78%) |