Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 43.38 | 43.62 | 43.26 | 43.46 | 6,979,381 | +0.06(+0.15%) |
Dec 30, 2010 | 43.40 | 43.60 | 43.24 | 43.40 | 9,397,905 | +0.04(+0.09%) |
Dec 29, 2010 | 43.08 | 43.47 | 43.00 | 43.36 | 8,687,478 | +0.43(+0.99%) |
Dec 28, 2010 | 42.83 | 43.00 | 42.74 | 42.93 | 8,094,111 | +0.16(+0.37%) |
Dec 27, 2010 | 42.72 | 42.85 | 42.61 | 42.77 | 6,506,209 | -0.15(-0.36%) |
Dec 23, 2010 | 42.76 | 42.98 | 42.74 | 42.93 | 7,116,565 | +0.12(+0.28%) |
Dec 22, 2010 | 42.79 | 42.85 | 42.66 | 42.81 | 12,335,870 | +0.15(+0.34%) |
Dec 21, 2010 | 42.47 | 42.71 | 42.33 | 42.66 | 13,667,133 | +0.43(+1.01%) |
Dec 20, 2010 | 42.12 | 42.37 | 41.88 | 42.23 | 16,072,012 | +0.27(+0.65%) |
Dec 17, 2010 | 41.93 | 42.02 | 41.77 | 41.96 | 17,785,714 | +0.01(+0.03%) |
Dec 16, 2010 | 41.70 | 41.96 | 41.37 | 41.94 | 17,391,384 | +0.23(+0.56%) |
Dec 15, 2010 | 41.76 | 42.08 | 41.59 | 41.71 | 17,533,932 | -0.23(-0.54%) |
Dec 14, 2010 | 42.18 | 42.30 | 41.80 | 41.94 | 18,162,386 | -0.20(-0.47%) |
Dec 13, 2010 | 42.04 | 42.46 | 41.98 | 42.13 | 20,331,322 | +0.35(+0.85%) |
Dec 10, 2010 | 41.70 | 41.82 | 41.52 | 41.78 | 13,685,196 | +0.17(+0.41%) |
Dec 09, 2010 | 41.72 | 41.81 | 41.23 | 41.61 | 17,275,668 | +0.10(+0.23%) |
Dec 08, 2010 | 41.75 | 41.94 | 41.25 | 41.51 | 20,127,124 | -0.20(-0.47%) |
Dec 07, 2010 | 42.41 | 42.48 | 41.61 | 41.71 | 36,181,008 | -0.16(-0.38%) |
Dec 06, 2010 | 41.70 | 41.97 | 41.66 | 41.87 | 18,912,616 | +0.14(+0.33%) |
Dec 03, 2010 | 41.30 | 41.80 | 41.28 | 41.73 | 15,804,008 | +0.18(+0.44%) |
Dec 02, 2010 | 40.92 | 41.57 | 40.92 | 41.54 | 27,883,718 | +0.61(+1.49%) |
Dec 01, 2010 | 40.41 | 41.03 | 40.41 | 40.94 | 31,472,862 | +1.18(+2.97%) |
Nov 30, 2010 | 39.38 | 40.08 | 39.26 | 39.76 | 30,400,522 | -0.14(-0.35%) |
Nov 29, 2010 | 39.43 | 39.98 | 39.07 | 39.90 | 23,241,226 | +0.27(+0.67%) |
Nov 26, 2010 | 39.72 | 39.97 | 39.53 | 39.63 | 10,393,759 | -0.48(-1.21%) |
Nov 24, 2010 | 39.67 | 40.11 | 40.11 | 40.11 | 35,727,312 | +0.71(+1.80%) |
Nov 23, 2010 | 39.61 | 39.63 | 39.04 | 39.40 | 35,540,576 | -0.79(-1.96%) |
Nov 22, 2010 | 40.09 | 40.21 | 39.40 | 40.19 | 28,616,582 | -0.13(-0.31%) |
Nov 19, 2010 | 39.86 | 40.33 | 39.57 | 40.31 | 17,919,914 | +0.34(+0.84%) |
Nov 18, 2010 | 39.50 | 40.11 | 39.50 | 39.98 | 25,320,368 | +0.86(+2.20%) |
Nov 17, 2010 | 38.86 | 39.37 | 38.75 | 39.12 | 26,527,354 | +0.16(+0.41%) |
Nov 16, 2010 | 39.30 | 39.31 | 38.65 | 38.96 | 37,443,828 | -0.74(-1.87%) |
Nov 15, 2010 | 40.15 | 40.17 | 39.69 | 39.70 | 16,931,318 | -0.20(-0.51%) |
Nov 12, 2010 | 40.05 | 40.24 | 39.55 | 39.90 | 28,193,888 | -0.60(-1.47%) |
Nov 11, 2010 | 39.87 | 40.50 | 39.85 | 40.50 | 28,468,794 | +0.44(+1.10%) |
Nov 10, 2010 | 39.67 | 40.07 | 39.26 | 40.06 | 28,057,276 | +0.51(+1.29%) |
Nov 09, 2010 | 39.81 | 40.11 | 39.31 | 39.55 | 31,656,248 | -0.08(-0.19%) |
Nov 08, 2010 | 39.27 | 39.67 | 39.25 | 39.62 | 18,910,228 | +0.12(+0.31%) |
Nov 05, 2010 | 39.27 | 39.50 | 39.15 | 39.50 | 23,170,790 | +0.20(+0.50%) |
Nov 04, 2010 | 38.65 | 39.32 | 38.65 | 39.31 | 30,471,786 | +1.21(+3.18%) |
Nov 03, 2010 | 38.14 | 38.17 | 37.52 | 38.10 | 35,852,592 | +0.08(+0.21%) |
Nov 02, 2010 | 37.88 | 38.19 | 37.75 | 38.01 | 16,129,355 | +0.41(+1.10%) |
Nov 01, 2010 | 37.93 | 38.15 | 37.45 | 37.60 | 18,966,348 | +0.04(+0.12%) |
Oct 29, 2010 | 37.33 | 37.59 | 37.25 | 37.56 | 14,766,184 | +0.03(+0.07%) |
Oct 28, 2010 | 37.86 | 37.96 | 37.39 | 37.53 | 18,283,952 | -0.08(-0.22%) |
Oct 27, 2010 | 37.43 | 37.65 | 37.05 | 37.61 | 20,357,346 | -0.08(-0.22%) |
Oct 25, 2010 | 37.89 | 38.22 | 37.63 | 37.70 | 17,907,912 | +0.10(+0.27%) |
Oct 22, 2010 | 37.54 | 37.72 | 37.42 | 37.59 | 10,345,362 | +0.25(+0.66%) |
Oct 21, 2010 | 37.47 | 37.77 | 36.94 | 37.35 | 21,168,000 | -0.02(-0.05%) |
Oct 20, 2010 | 37.02 | 37.60 | 36.88 | 37.37 | 19,919,680 | +0.48(+1.29%) |
Oct 19, 2010 | 37.25 | 37.32 | 36.58 | 36.89 | 30,418,150 | -0.75(-1.99%) |
Oct 18, 2010 | 37.44 | 37.92 | 37.33 | 37.64 | 17,266,242 | +0.10(+0.27%) |
Oct 15, 2010 | 37.65 | 37.70 | 37.13 | 37.54 | 23,795,720 | +0.10(+0.27%) |
Oct 14, 2010 | 37.37 | 37.70 | 37.13 | 37.44 | 18,143,364 | -0.06(-0.15%) |
Oct 13, 2010 | 37.27 | 37.68 | 37.19 | 37.49 | 23,170,678 | +0.45(+1.22%) |
Oct 12, 2010 | 36.94 | 37.21 | 36.54 | 37.04 | 26,283,652 | -0.06(-0.15%) |
Oct 11, 2010 | 37.02 | 37.29 | 36.96 | 37.10 | 12,691,301 | +0.10(+0.27%) |
Oct 08, 2010 | 37.00 | 37.14 | 36.43 | 37.00 | 24,983,218 | +0.46(+1.25%) |
Oct 07, 2010 | 36.88 | 36.92 | 36.27 | 36.54 | 283 | -0.18(-0.50%) |
Oct 06, 2010 | 36.40 | 36.84 | 36.39 | 36.73 | 22,248,560 | +0.32(+0.89%) |
Oct 05, 2010 | 35.95 | 36.54 | 35.88 | 36.40 | 25,291 | +0.84(+2.35%) |
Oct 04, 2010 | 35.84 | 36.07 | 35.30 | 35.57 | 23,266,254 | -0.45(-1.25%) |