Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 34.89 | 35.02 | 34.44 | 34.79 | 8,970,006 | -0.17(-0.48%) |
Dec 30, 2010 | 35.14 | 35.29 | 34.88 | 34.95 | 7,241,825 | -0.18(-0.52%) |
Dec 29, 2010 | 35.12 | 35.36 | 35.05 | 35.14 | 11,059,573 | +0.09(+0.26%) |
Dec 28, 2010 | 34.98 | 35.12 | 34.84 | 35.05 | 10,155,521 | +0.18(+0.50%) |
Dec 27, 2010 | 34.72 | 35.00 | 34.43 | 34.87 | 8,352,731 | +0.12(+0.34%) |
Dec 23, 2010 | 35.05 | 35.12 | 34.64 | 34.75 | 11,666,480 | -0.39(-1.10%) |
Dec 22, 2010 | 35.00 | 35.14 | 34.88 | 35.14 | 9,759,171 | +0.00(+0.00%) |
Dec 21, 2010 | 34.93 | 35.14 | 34.85 | 35.14 | 13,202,820 | +0.39(+1.11%) |
Dec 20, 2010 | 34.95 | 35.02 | 34.55 | 34.75 | 16,946,006 | -0.01(-0.04%) |
Dec 17, 2010 | 34.90 | 34.95 | 34.62 | 34.76 | 30,475,998 | -0.13(-0.38%) |
Dec 16, 2010 | 34.54 | 34.98 | 34.34 | 34.90 | 17,554,512 | +0.39(+1.14%) |
Dec 15, 2010 | 34.69 | 34.84 | 34.31 | 34.50 | 14,696,303 | -0.06(-0.18%) |
Dec 14, 2010 | 34.65 | 34.79 | 34.32 | 34.57 | 14,280,693 | +0.04(+0.13%) |
Dec 13, 2010 | 34.81 | 34.98 | 34.51 | 34.52 | 17,064,750 | -0.25(-0.73%) |
Dec 10, 2010 | 34.44 | 34.79 | 34.37 | 34.78 | 16,861,734 | +0.28(+0.81%) |
Dec 09, 2010 | 34.55 | 34.65 | 34.24 | 34.50 | 12,608,364 | +0.14(+0.41%) |
Dec 08, 2010 | 34.14 | 34.36 | 33.92 | 34.36 | 12,284,497 | +0.29(+0.85%) |
Dec 07, 2010 | 34.26 | 34.45 | 34.05 | 34.07 | 19,951,756 | +0.10(+0.31%) |
Dec 06, 2010 | 34.13 | 34.22 | 33.80 | 33.97 | 14,922,178 | -0.35(-1.02%) |
Dec 03, 2010 | 34.02 | 34.40 | 33.91 | 34.31 | 17,947,116 | +0.23(+0.68%) |
Dec 02, 2010 | 33.77 | 34.20 | 33.66 | 34.08 | 15,806,552 | +0.42(+1.25%) |
Dec 01, 2010 | 33.26 | 33.91 | 33.25 | 33.66 | 20,531,046 | +0.75(+2.29%) |
Nov 30, 2010 | 32.69 | 33.14 | 32.66 | 32.91 | 25,857,412 | -0.32(-0.97%) |
Nov 29, 2010 | 33.37 | 33.49 | 32.87 | 33.23 | 18,362,002 | -0.30(-0.88%) |
Nov 26, 2010 | 33.58 | 33.70 | 33.42 | 33.53 | 6,113,034 | -0.26(-0.77%) |
Nov 24, 2010 | 33.32 | 33.79 | 33.79 | 33.79 | 17,031,004 | +0.68(+2.06%) |
Nov 23, 2010 | 33.20 | 33.30 | 32.85 | 33.11 | 25,475,644 | -0.37(-1.09%) |
Nov 22, 2010 | 33.60 | 33.82 | 33.03 | 33.47 | 18,576,460 | -0.11(-0.31%) |
Nov 19, 2010 | 33.34 | 33.64 | 33.19 | 33.58 | 22,644,278 | +0.17(+0.50%) |
Nov 18, 2010 | 33.91 | 34.21 | 33.39 | 33.41 | 29,590,890 | -0.18(-0.54%) |
Nov 17, 2010 | 32.60 | 33.86 | 32.55 | 33.59 | 36,725,500 | +1.12(+3.45%) |
Nov 16, 2010 | 32.51 | 32.69 | 32.26 | 32.47 | 26,222,002 | -0.34(-1.03%) |
Nov 15, 2010 | 33.33 | 33.48 | 32.81 | 32.81 | 16,531,245 | -0.42(-1.27%) |
Nov 12, 2010 | 33.33 | 33.42 | 32.69 | 33.23 | 28,667,736 | -0.32(-0.94%) |
Nov 11, 2010 | 32.89 | 33.61 | 32.83 | 33.55 | 19,886,952 | +0.17(+0.50%) |
Nov 10, 2010 | 33.60 | 33.60 | 33.08 | 33.38 | 17,728,228 | -0.17(-0.50%) |
Nov 09, 2010 | 33.51 | 33.77 | 33.18 | 33.55 | 24,929,166 | +0.08(+0.25%) |
Nov 08, 2010 | 33.62 | 33.84 | 33.31 | 33.46 | 26,520,782 | -0.37(-1.10%) |
Nov 05, 2010 | 33.51 | 33.86 | 33.18 | 33.84 | 29,466,264 | -0.01(-0.02%) |
Nov 04, 2010 | 34.03 | 34.62 | 33.65 | 33.84 | 82,987,424 | +1.86(+5.80%) |
Nov 03, 2010 | 31.65 | 32.04 | 31.24 | 31.99 | 38,783,896 | +0.22(+0.68%) |
Nov 02, 2010 | 32.03 | 32.16 | 31.67 | 31.77 | 17,982,572 | +0.04(+0.11%) |
Nov 01, 2010 | 31.87 | 32.20 | 31.60 | 31.74 | 15,999,564 | +0.12(+0.38%) |
Oct 29, 2010 | 31.19 | 31.95 | 31.19 | 31.62 | 23,784,536 | +0.52(+1.67%) |
Oct 28, 2010 | 31.40 | 31.44 | 31.09 | 31.10 | 17,115,880 | -0.04(-0.14%) |
Oct 27, 2010 | 30.44 | 31.16 | 30.41 | 31.14 | 16,353,219 | +0.11(+0.34%) |
Oct 25, 2010 | 31.05 | 31.15 | 30.94 | 31.04 | 14,588,758 | +0.11(+0.34%) |
Oct 22, 2010 | 30.70 | 30.99 | 30.53 | 30.93 | 17,815,520 | +0.14(+0.45%) |
Oct 21, 2010 | 31.11 | 31.16 | 29.72 | 30.79 | 35,565,940 | -0.28(-0.90%) |
Oct 20, 2010 | 30.99 | 31.44 | 30.99 | 31.07 | 16,459,970 | +0.11(+0.36%) |
Oct 19, 2010 | 30.98 | 31.20 | 30.45 | 30.96 | 22,708,306 | -0.19(-0.61%) |
Oct 18, 2010 | 31.35 | 31.36 | 30.90 | 31.15 | 17,497,722 | -0.21(-0.66%) |
Oct 15, 2010 | 31.79 | 31.86 | 31.15 | 31.36 | 25,827,900 | -0.18(-0.56%) |
Oct 14, 2010 | 31.52 | 31.75 | 31.37 | 31.53 | 16,170,853 | -0.20(-0.62%) |
Oct 13, 2010 | 31.48 | 31.86 | 31.32 | 31.73 | 19,352,750 | +0.37(+1.18%) |
Oct 12, 2010 | 30.93 | 31.50 | 30.64 | 31.36 | 19,584,434 | +0.43(+1.38%) |
Oct 11, 2010 | 31.27 | 31.29 | 30.76 | 30.93 | 15,667,776 | -0.41(-1.30%) |
Oct 08, 2010 | 31.14 | 31.44 | 30.84 | 31.34 | 17,639,996 | +0.15(+0.47%) |
Oct 07, 2010 | 31.44 | 31.48 | 30.90 | 31.19 | 17,090,302 | -0.07(-0.22%) |
Oct 06, 2010 | 30.95 | 31.28 | 30.71 | 31.26 | 30,984,562 | +0.27(+0.88%) |
Oct 05, 2010 | 31.10 | 31.43 | 30.86 | 30.99 | 26,367,112 | +0.26(+0.84%) |
Oct 04, 2010 | 31.11 | 31.11 | 30.35 | 30.73 | 19,911,956 | -0.26(-0.84%) |