Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 44.85 | 45.21 | 44.77 | 45.00 | 3,643,942 | +0.26(+0.57%) |
Dec 30, 2010 | 44.69 | 45.00 | 44.61 | 44.74 | 3,881,477 | -0.08(-0.18%) |
Dec 29, 2010 | 45.09 | 45.25 | 44.69 | 44.82 | 4,361,964 | -0.26(-0.59%) |
Dec 28, 2010 | 44.88 | 45.29 | 44.49 | 45.09 | 6,046,208 | +1.07(+2.43%) |
Dec 27, 2010 | 44.03 | 44.18 | 43.63 | 44.02 | 3,615,000 | +0.01(+0.02%) |
Dec 23, 2010 | 43.30 | 44.41 | 43.24 | 44.01 | 4,482,308 | +0.56(+1.30%) |
Dec 22, 2010 | 43.86 | 44.04 | 43.40 | 43.45 | 4,163,436 | -0.53(-1.22%) |
Dec 21, 2010 | 44.14 | 44.16 | 43.64 | 43.98 | 4,257,351 | -0.11(-0.25%) |
Dec 20, 2010 | 43.94 | 44.19 | 43.27 | 44.09 | 6,941,772 | +0.58(+1.33%) |
Dec 17, 2010 | 43.81 | 44.01 | 43.23 | 43.51 | 10,940,210 | -0.37(-0.83%) |
Dec 16, 2010 | 44.19 | 44.36 | 43.41 | 43.88 | 9,483,752 | -0.49(-1.11%) |
Dec 15, 2010 | 44.54 | 45.18 | 44.32 | 44.37 | 6,388,404 | -0.86(-1.89%) |
Dec 14, 2010 | 45.22 | 45.84 | 44.69 | 45.23 | 8,867,910 | -0.10(-0.21%) |
Dec 13, 2010 | 45.42 | 45.87 | 45.17 | 45.32 | 8,282,181 | +0.33(+0.73%) |
Dec 10, 2010 | 43.86 | 45.09 | 43.74 | 44.99 | 7,796,182 | +0.85(+1.92%) |
Dec 09, 2010 | 44.88 | 44.95 | 43.84 | 44.14 | 9,493,751 | -0.42(-0.94%) |
Dec 08, 2010 | 45.36 | 46.02 | 44.41 | 44.56 | 10,012,002 | -1.24(-2.70%) |
Dec 07, 2010 | 46.85 | 46.92 | 45.66 | 45.80 | 12,711,501 | -0.68(-1.47%) |
Dec 06, 2010 | 45.81 | 46.50 | 45.75 | 46.48 | 7,647,449 | +0.91(+1.99%) |
Dec 03, 2010 | 44.71 | 45.78 | 44.70 | 45.57 | 8,175,470 | +1.35(+3.06%) |
Dec 02, 2010 | 43.72 | 44.83 | 43.70 | 44.22 | 7,787,012 | +0.63(+1.44%) |
Dec 01, 2010 | 43.06 | 43.69 | 42.52 | 43.59 | 11,837,025 | +0.60(+1.39%) |
Nov 30, 2010 | 42.83 | 43.53 | 42.63 | 42.99 | 11,260,102 | +0.54(+1.27%) |
Nov 29, 2010 | 42.51 | 42.60 | 41.88 | 42.45 | 13,351,992 | -0.33(-0.77%) |
Nov 26, 2010 | 43.12 | 43.33 | 42.63 | 42.78 | 5,094,880 | -1.02(-2.34%) |
Nov 24, 2010 | 44.51 | 43.80 | 43.80 | 43.80 | 6,852,787 | -0.48(-1.07%) |
Nov 23, 2010 | 44.54 | 45.18 | 44.23 | 44.28 | 8,820,641 | -0.26(-0.57%) |
Nov 22, 2010 | 44.09 | 44.65 | 43.59 | 44.53 | 7,612,860 | +0.44(+0.99%) |
Nov 19, 2010 | 43.99 | 44.69 | 43.89 | 44.10 | 7,890,411 | -0.01(-0.02%) |
Nov 18, 2010 | 44.19 | 44.58 | 43.99 | 44.10 | 8,197,008 | +0.56(+1.28%) |
Nov 17, 2010 | 43.49 | 44.34 | 43.36 | 43.55 | 8,026,392 | +0.15(+0.34%) |
Nov 16, 2010 | 44.10 | 44.50 | 42.94 | 43.40 | 14,284,453 | -1.51(-3.35%) |
Nov 15, 2010 | 44.88 | 45.29 | 44.27 | 44.91 | 6,711,647 | -0.07(-0.16%) |
Nov 12, 2010 | 45.33 | 45.89 | 44.37 | 44.98 | 8,238,725 | -1.07(-2.33%) |
Nov 11, 2010 | 45.77 | 46.26 | 45.10 | 46.05 | 7,459,665 | +0.52(+1.14%) |
Nov 10, 2010 | 44.50 | 45.64 | 44.03 | 45.53 | 12,755,194 | +1.32(+2.97%) |
Nov 09, 2010 | 46.30 | 46.61 | 43.78 | 44.22 | 16,962,654 | -0.56(-1.24%) |
Nov 08, 2010 | 44.83 | 45.91 | 44.69 | 44.77 | 9,167,146 | -0.26(-0.57%) |
Nov 05, 2010 | 44.61 | 45.06 | 44.34 | 45.03 | 10,368,196 | +0.07(+0.16%) |
Nov 04, 2010 | 44.38 | 44.99 | 43.96 | 44.96 | 11,836,839 | +1.76(+4.08%) |
Nov 03, 2010 | 43.55 | 43.66 | 42.31 | 43.20 | 12,643,139 | -0.57(-1.30%) |
Nov 02, 2010 | 45.21 | 45.27 | 43.30 | 43.77 | 12,462,996 | -0.98(-2.19%) |
Nov 01, 2010 | 44.88 | 44.89 | 44.26 | 44.75 | 7,098,801 | +0.27(+0.61%) |
Oct 29, 2010 | 44.12 | 44.67 | 43.68 | 44.48 | 7,182,332 | +0.77(+1.76%) |
Oct 28, 2010 | 43.04 | 43.89 | 42.90 | 43.71 | 8,624,936 | +1.03(+2.41%) |
Oct 27, 2010 | 43.16 | 43.16 | 42.03 | 42.68 | 11,631,145 | -0.71(-1.63%) |
Oct 25, 2010 | 44.20 | 44.48 | 43.17 | 43.39 | 8,693,989 | +0.00(+0.00%) |
Oct 22, 2010 | 43.38 | 43.48 | 42.93 | 43.39 | 7,999,361 | +0.11(+0.25%) |
Oct 21, 2010 | 44.12 | 44.56 | 42.68 | 43.28 | 11,946,919 | -0.92(-2.08%) |
Oct 20, 2010 | 43.88 | 44.96 | 43.78 | 44.20 | 6,989,775 | +0.40(+0.92%) |
Oct 19, 2010 | 44.21 | 44.55 | 43.58 | 43.80 | 12,858,752 | -1.87(-4.10%) |
Oct 18, 2010 | 45.07 | 45.91 | 44.72 | 45.67 | 7,355,433 | +0.45(+0.99%) |
Oct 15, 2010 | 45.37 | 45.45 | 44.65 | 45.22 | 10,798,245 | -0.48(-1.06%) |
Oct 14, 2010 | 46.19 | 46.26 | 45.40 | 45.70 | 9,718,294 | -0.47(-1.01%) |
Oct 13, 2010 | 45.78 | 46.49 | 45.70 | 46.17 | 14,037,339 | +0.86(+1.90%) |
Oct 12, 2010 | 45.26 | 45.40 | 44.66 | 45.31 | 8,196,264 | -0.39(-0.86%) |
Oct 11, 2010 | 45.62 | 46.04 | 44.83 | 45.70 | 8,527,216 | -0.26(-0.56%) |
Oct 08, 2010 | 45.96 | 46.27 | 45.76 | 45.96 | 8,467,666 | -0.10(-0.22%) |
Oct 07, 2010 | 47.62 | 47.62 | 45.41 | 46.06 | 3,215 | -1.23(-2.61%) |
Oct 06, 2010 | 46.73 | 47.47 | 46.38 | 47.30 | 7,615,475 | +0.77(+1.65%) |
Oct 05, 2010 | 46.86 | 47.49 | 46.46 | 46.53 | 8,536 | +0.68(+1.48%) |
Oct 04, 2010 | 46.36 | 46.40 | 45.31 | 45.85 | 6,121,485 | -0.69(-1.48%) |