Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 35.88 | 36.07 | 35.79 | 36.04 | 45,383,408 | +0.25(+0.70%) |
Dec 30, 2010 | 35.80 | 35.85 | 35.68 | 35.79 | 37,513,968 | +0.18(+0.51%) |
Dec 29, 2010 | 35.42 | 35.63 | 35.41 | 35.60 | 40,839,412 | +0.45(+1.28%) |
Dec 28, 2010 | 35.19 | 35.21 | 35.08 | 35.15 | 40,118,816 | +0.03(+0.09%) |
Dec 27, 2010 | 35.11 | 35.19 | 35.03 | 35.12 | 38,747,224 | -0.11(-0.32%) |
Dec 23, 2010 | 35.15 | 35.25 | 35.11 | 35.24 | 36,435,420 | -0.05(-0.13%) |
Dec 22, 2010 | 35.14 | 35.31 | 35.11 | 35.28 | 32,992,350 | +0.13(+0.37%) |
Dec 21, 2010 | 35.03 | 35.28 | 35.02 | 35.15 | 78,923,320 | +0.35(+1.02%) |
Dec 20, 2010 | 34.78 | 34.81 | 34.57 | 34.80 | 65,170,392 | -0.01(-0.03%) |
Dec 17, 2010 | 34.66 | 34.82 | 34.60 | 34.81 | 58,136,268 | +0.18(+0.51%) |
Dec 16, 2010 | 34.69 | 34.80 | 34.52 | 34.63 | 73,907,488 | -0.02(-0.06%) |
Dec 15, 2010 | 35.02 | 35.08 | 34.62 | 34.66 | 92,004,824 | -0.57(-1.62%) |
Dec 14, 2010 | 35.20 | 35.36 | 35.11 | 35.23 | 71,468,528 | +0.05(+0.15%) |
Dec 13, 2010 | 35.16 | 35.35 | 35.06 | 35.17 | 65,557,604 | +0.23(+0.64%) |
Dec 10, 2010 | 34.81 | 34.95 | 34.69 | 34.95 | 59,780,768 | +0.15(+0.44%) |
Dec 09, 2010 | 35.05 | 35.08 | 34.69 | 34.80 | 84,158,232 | -0.12(-0.33%) |
Dec 08, 2010 | 35.07 | 35.16 | 34.72 | 34.91 | 65,219,428 | -0.23(-0.64%) |
Dec 07, 2010 | 35.70 | 35.71 | 35.13 | 35.14 | 85,858,960 | -0.16(-0.47%) |
Dec 06, 2010 | 35.16 | 35.35 | 35.13 | 35.30 | 59,973,256 | -0.06(-0.17%) |
Dec 03, 2010 | 34.93 | 35.41 | 34.93 | 35.36 | 59,575,732 | +0.13(+0.36%) |
Dec 02, 2010 | 34.66 | 35.24 | 34.65 | 35.23 | 96,772,088 | +0.68(+1.96%) |
Dec 01, 2010 | 34.43 | 34.63 | 34.32 | 34.56 | 109,165,536 | +0.96(+2.87%) |
Nov 30, 2010 | 33.47 | 33.87 | 33.40 | 33.59 | 105,103,272 | -0.28(-0.82%) |
Nov 29, 2010 | 33.73 | 33.93 | 33.39 | 33.87 | 107,216,792 | +0.26(+0.78%) |
Nov 26, 2010 | 33.77 | 33.94 | 33.61 | 33.61 | 80,500,480 | -0.85(-2.47%) |
Nov 24, 2010 | 34.23 | 34.46 | 34.46 | 34.46 | 84,367,264 | +0.78(+2.31%) |
Nov 23, 2010 | 33.87 | 33.94 | 33.61 | 33.68 | 115,669,360 | -1.10(-3.17%) |
Nov 22, 2010 | 34.71 | 34.94 | 34.38 | 34.78 | 62,381,084 | -0.11(-0.30%) |
Nov 19, 2010 | 34.70 | 34.92 | 34.49 | 34.89 | 64,221,028 | +0.02(+0.06%) |
Nov 18, 2010 | 34.71 | 34.93 | 34.69 | 34.87 | 103,966,328 | +0.81(+2.38%) |
Nov 17, 2010 | 34.00 | 34.24 | 33.93 | 34.06 | 107,116,376 | +0.17(+0.51%) |
Nov 16, 2010 | 34.44 | 34.48 | 33.77 | 33.88 | 182,084,272 | -1.10(-3.14%) |
Nov 15, 2010 | 34.99 | 35.17 | 34.78 | 34.98 | 64,767,728 | +0.16(+0.47%) |
Nov 12, 2010 | 35.17 | 35.35 | 34.67 | 34.81 | 118,392,896 | -0.86(-2.42%) |
Nov 11, 2010 | 35.68 | 35.71 | 35.48 | 35.68 | 64,534,336 | +0.06(+0.17%) |
Nov 10, 2010 | 35.96 | 36.09 | 35.53 | 35.62 | 88,388,624 | -0.15(-0.42%) |
Nov 09, 2010 | 36.40 | 36.47 | 35.65 | 35.77 | 73,787,112 | -0.37(-1.02%) |
Nov 08, 2010 | 36.09 | 36.25 | 36.00 | 36.13 | 49,465,076 | -0.24(-0.66%) |
Nov 05, 2010 | 36.25 | 36.46 | 36.22 | 36.37 | 71,694,840 | -0.07(-0.19%) |
Nov 04, 2010 | 36.17 | 36.44 | 36.13 | 36.44 | 111,402,232 | +0.81(+2.27%) |
Nov 03, 2010 | 35.50 | 35.65 | 35.06 | 35.63 | 125,477,448 | +0.30(+0.85%) |
Nov 02, 2010 | 35.29 | 35.44 | 35.22 | 35.33 | 64,437,232 | +0.35(+1.01%) |
Nov 01, 2010 | 34.95 | 35.16 | 34.79 | 34.98 | 63,143,676 | +0.38(+1.11%) |
Oct 29, 2010 | 34.44 | 34.60 | 34.38 | 34.60 | 50,733,636 | +0.10(+0.28%) |
Oct 28, 2010 | 34.60 | 34.63 | 34.32 | 34.50 | 61,224,060 | +0.22(+0.63%) |
Oct 27, 2010 | 34.38 | 34.38 | 33.96 | 34.28 | 93,897,464 | -0.62(-1.78%) |
Oct 25, 2010 | 34.95 | 35.17 | 34.88 | 34.90 | 71,920,360 | +0.38(+1.09%) |
Oct 22, 2010 | 34.63 | 34.66 | 34.41 | 34.53 | 57,113,616 | +0.06(+0.17%) |
Oct 21, 2010 | 34.69 | 34.88 | 34.12 | 34.47 | 113,803,336 | -0.02(-0.07%) |
Oct 20, 2010 | 34.24 | 34.72 | 34.21 | 34.49 | 83,033,008 | +0.54(+1.59%) |
Oct 19, 2010 | 34.27 | 34.38 | 33.82 | 33.95 | 120,112,776 | -1.11(-3.17%) |
Oct 18, 2010 | 34.78 | 35.11 | 34.72 | 35.06 | 69,183,864 | +0.02(+0.04%) |
Oct 15, 2010 | 35.27 | 35.28 | 34.79 | 35.05 | 111,944,240 | -0.04(-0.12%) |
Oct 14, 2010 | 35.12 | 35.25 | 34.91 | 35.09 | 67,659,032 | -0.07(-0.20%) |
Oct 13, 2010 | 34.91 | 35.26 | 34.90 | 35.16 | 92,234,832 | +0.65(+1.87%) |
Oct 12, 2010 | 34.35 | 34.59 | 34.15 | 34.51 | 84,809,488 | -0.14(-0.41%) |
Oct 11, 2010 | 34.62 | 34.72 | 34.53 | 34.66 | 43,210,012 | -0.02(-0.06%) |
Oct 08, 2010 | 34.68 | 34.73 | 34.17 | 34.68 | 71,989,848 | +0.41(+1.20%) |
Oct 07, 2010 | 34.65 | 34.66 | 34.09 | 34.27 | 6,134 | -0.31(-0.89%) |
Oct 06, 2010 | 34.58 | 34.68 | 34.51 | 34.57 | 67,106,820 | -0.02(-0.04%) |
Oct 05, 2010 | 34.23 | 34.66 | 34.18 | 34.59 | 2,524 | +0.62(+1.81%) |
Oct 04, 2010 | 34.06 | 34.14 | 33.82 | 33.97 | 66,457,824 | -0.10(-0.31%) |