Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 43.72 | 43.93 | 43.64 | 43.70 | 25,557,396 | -0.14(-0.33%) |
Dec 30, 2010 | 43.80 | 43.93 | 43.66 | 43.84 | 18,055,382 | -0.01(-0.01%) |
Dec 29, 2010 | 43.87 | 44.04 | 43.83 | 43.85 | 19,740,964 | -0.03(-0.07%) |
Dec 28, 2010 | 43.75 | 43.96 | 43.60 | 43.88 | 24,135,700 | +0.24(+0.56%) |
Dec 27, 2010 | 43.51 | 43.81 | 43.51 | 43.63 | 16,326,508 | -0.11(-0.26%) |
Dec 23, 2010 | 43.59 | 43.75 | 43.52 | 43.75 | 19,061,536 | +0.24(+0.55%) |
Dec 22, 2010 | 43.59 | 43.63 | 43.42 | 43.51 | 24,441,114 | +0.05(+0.11%) |
Dec 21, 2010 | 43.29 | 43.61 | 43.17 | 43.46 | 36,433,408 | +0.30(+0.69%) |
Dec 20, 2010 | 43.17 | 43.33 | 42.96 | 43.16 | 26,827,126 | +0.03(+0.07%) |
Dec 17, 2010 | 43.09 | 43.26 | 42.90 | 43.13 | 61,512,300 | -0.03(-0.07%) |
Dec 16, 2010 | 42.98 | 43.23 | 42.77 | 43.16 | 30,979,060 | +0.22(+0.51%) |
Dec 15, 2010 | 42.95 | 43.21 | 42.90 | 42.94 | 35,082,344 | -0.20(-0.46%) |
Dec 14, 2010 | 43.17 | 43.33 | 42.99 | 43.14 | 34,516,400 | -0.11(-0.25%) |
Dec 13, 2010 | 43.27 | 43.48 | 43.07 | 43.24 | 35,427,416 | +0.11(+0.25%) |
Dec 10, 2010 | 43.14 | 43.14 | 42.80 | 43.14 | 29,616,434 | +0.11(+0.25%) |
Dec 09, 2010 | 43.06 | 43.11 | 42.63 | 43.03 | 30,071,726 | +0.09(+0.21%) |
Dec 08, 2010 | 42.95 | 43.16 | 42.72 | 42.94 | 37,912,780 | +0.23(+0.55%) |
Dec 07, 2010 | 42.98 | 43.14 | 42.68 | 42.71 | 39,651,172 | +0.09(+0.21%) |
Dec 06, 2010 | 42.55 | 42.79 | 42.47 | 42.62 | 26,748,162 | +0.07(+0.17%) |
Dec 03, 2010 | 42.44 | 42.61 | 42.37 | 42.54 | 32,560,890 | -0.17(-0.41%) |
Dec 02, 2010 | 42.54 | 42.82 | 42.40 | 42.72 | 35,603,868 | +0.09(+0.21%) |
Dec 01, 2010 | 42.06 | 42.76 | 42.06 | 42.63 | 44,464,884 | +1.06(+2.54%) |
Nov 30, 2010 | 40.97 | 41.68 | 40.83 | 41.57 | 46,040,416 | +0.07(+0.16%) |
Nov 29, 2010 | 41.15 | 41.62 | 40.82 | 41.51 | 33,501,312 | +0.13(+0.32%) |
Nov 26, 2010 | 41.42 | 41.49 | 41.18 | 41.37 | 12,256,421 | -0.39(-0.93%) |
Nov 24, 2010 | 41.39 | 41.76 | 41.76 | 41.76 | 32,379,920 | +0.54(+1.30%) |
Nov 23, 2010 | 41.12 | 41.33 | 40.83 | 41.22 | 37,924,128 | -0.72(-1.72%) |
Nov 22, 2010 | 41.89 | 42.01 | 41.11 | 41.95 | 31,396,510 | -0.21(-0.50%) |
Nov 19, 2010 | 41.95 | 42.19 | 41.45 | 42.16 | 40,353,680 | +0.14(+0.33%) |
Nov 18, 2010 | 41.62 | 42.07 | 41.62 | 42.02 | 30,659,514 | +0.78(+1.88%) |
Nov 17, 2010 | 41.14 | 41.46 | 40.97 | 41.24 | 29,235,104 | +0.04(+0.10%) |
Nov 16, 2010 | 41.61 | 41.73 | 40.97 | 41.20 | 46,171,232 | -1.17(-2.75%) |
Nov 15, 2010 | 42.44 | 42.56 | 42.10 | 42.37 | 31,407,186 | -0.06(-0.14%) |
Nov 12, 2010 | 42.66 | 42.67 | 42.09 | 42.43 | 41,159,728 | -0.50(-1.17%) |
Nov 11, 2010 | 42.43 | 42.97 | 42.27 | 42.93 | 39,805,744 | +0.40(+0.94%) |
Nov 10, 2010 | 42.41 | 42.53 | 41.92 | 42.53 | 42,637,900 | +0.32(+0.75%) |
Nov 09, 2010 | 42.01 | 42.50 | 41.89 | 42.21 | 56,778,400 | +0.85(+2.05%) |
Nov 08, 2010 | 41.27 | 41.82 | 41.25 | 41.36 | 39,787,772 | -0.21(-0.50%) |
Nov 05, 2010 | 41.24 | 41.57 | 41.21 | 41.57 | 44,677,552 | +0.37(+0.89%) |
Nov 04, 2010 | 40.62 | 41.33 | 40.55 | 41.20 | 52,574,676 | +0.84(+2.07%) |
Nov 03, 2010 | 40.52 | 40.54 | 39.98 | 40.36 | 44,710,632 | +0.08(+0.19%) |
Nov 02, 2010 | 39.98 | 40.53 | 39.91 | 40.29 | 44,033,284 | +0.53(+1.33%) |
Nov 01, 2010 | 39.62 | 39.91 | 39.57 | 39.76 | 37,669,972 | +0.27(+0.69%) |
Oct 29, 2010 | 39.25 | 39.53 | 39.19 | 39.48 | 32,450,700 | +0.16(+0.41%) |
Oct 28, 2010 | 39.45 | 39.61 | 39.22 | 39.32 | 34,453,376 | +0.33(+0.84%) |
Oct 27, 2010 | 39.16 | 39.19 | 38.65 | 39.00 | 39,330,472 | -0.31(-0.80%) |
Oct 25, 2010 | 39.60 | 39.67 | 39.29 | 39.31 | 27,803,428 | -0.08(-0.21%) |
Oct 22, 2010 | 39.50 | 39.52 | 39.27 | 39.40 | 22,452,018 | +0.01(+0.03%) |
Oct 21, 2010 | 39.37 | 39.67 | 38.99 | 39.38 | 35,810,480 | +0.18(+0.47%) |
Oct 20, 2010 | 38.88 | 39.43 | 38.81 | 39.20 | 34,592,180 | +0.53(+1.37%) |
Oct 19, 2010 | 38.95 | 39.22 | 38.36 | 38.67 | 42,716,920 | -0.69(-1.75%) |
Oct 18, 2010 | 38.71 | 39.51 | 38.62 | 39.36 | 37,870,940 | +0.65(+1.67%) |
Oct 15, 2010 | 38.98 | 38.99 | 38.49 | 38.71 | 42,949,344 | -0.07(-0.17%) |
Oct 14, 2010 | 38.63 | 38.87 | 38.53 | 38.78 | 29,951,786 | +0.15(+0.40%) |
Oct 13, 2010 | 38.51 | 38.77 | 38.34 | 38.62 | 37,991,140 | +0.20(+0.53%) |
Oct 12, 2010 | 38.19 | 38.53 | 37.96 | 38.42 | 34,913,172 | +0.09(+0.23%) |
Oct 11, 2010 | 38.22 | 38.49 | 38.19 | 38.33 | 23,330,418 | +0.10(+0.26%) |
Oct 08, 2010 | 38.23 | 38.32 | 37.79 | 38.23 | 37,685,036 | +0.31(+0.83%) |
Oct 07, 2010 | 37.98 | 38.01 | 37.63 | 37.92 | 14,397 | -0.05(-0.14%) |
Oct 06, 2010 | 37.52 | 37.97 | 37.52 | 37.97 | 36,453,976 | +0.40(+1.08%) |
Oct 05, 2010 | 37.17 | 37.65 | 37.07 | 37.57 | 48,714 | +0.64(+1.72%) |
Oct 04, 2010 | 37.13 | 37.25 | 36.72 | 36.93 | 28,461,852 | -0.21(-0.56%) |