Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 45.12 | 45.48 | 45.04 | 45.27 | 3,622,195 | +0.26(+0.57%) |
Dec 30, 2010 | 44.96 | 45.27 | 44.88 | 45.01 | 3,858,312 | -0.08(-0.18%) |
Dec 29, 2010 | 45.36 | 45.52 | 44.95 | 45.09 | 4,335,932 | -0.27(-0.58%) |
Dec 28, 2010 | 45.14 | 45.56 | 44.76 | 45.36 | 6,010,125 | +1.08(+2.43%) |
Dec 27, 2010 | 44.29 | 44.44 | 43.89 | 44.28 | 3,593,426 | +0.01(+0.02%) |
Dec 23, 2010 | 43.56 | 44.68 | 43.49 | 44.28 | 4,455,557 | +0.57(+1.30%) |
Dec 22, 2010 | 44.13 | 44.30 | 43.66 | 43.71 | 4,138,588 | -0.54(-1.22%) |
Dec 21, 2010 | 44.40 | 44.43 | 43.91 | 44.25 | 4,231,944 | -0.11(-0.25%) |
Dec 20, 2010 | 44.20 | 44.45 | 43.53 | 44.36 | 6,900,344 | +0.58(+1.33%) |
Dec 17, 2010 | 44.07 | 44.28 | 43.49 | 43.77 | 10,874,919 | -0.37(-0.83%) |
Dec 16, 2010 | 44.46 | 44.63 | 43.67 | 44.14 | 9,427,153 | -0.49(-1.11%) |
Dec 15, 2010 | 44.81 | 45.45 | 44.58 | 44.64 | 6,350,279 | -0.86(-1.89%) |
Dec 14, 2010 | 45.49 | 46.12 | 44.96 | 45.50 | 8,814,987 | -0.10(-0.21%) |
Dec 13, 2010 | 45.70 | 46.15 | 45.44 | 45.59 | 8,232,753 | +0.33(+0.73%) |
Dec 10, 2010 | 44.13 | 45.36 | 44.00 | 45.26 | 7,749,654 | +0.85(+1.93%) |
Dec 09, 2010 | 45.14 | 45.22 | 44.11 | 44.41 | 9,437,093 | -0.42(-0.94%) |
Dec 08, 2010 | 45.63 | 46.29 | 44.68 | 44.83 | 9,952,250 | -1.25(-2.70%) |
Dec 07, 2010 | 47.13 | 47.20 | 45.93 | 46.07 | 12,635,639 | -0.69(-1.47%) |
Dec 06, 2010 | 46.08 | 46.78 | 46.02 | 46.76 | 7,601,809 | +0.91(+1.99%) |
Dec 03, 2010 | 44.98 | 46.06 | 44.97 | 45.84 | 8,126,678 | +1.36(+3.06%) |
Dec 02, 2010 | 43.98 | 45.10 | 43.96 | 44.48 | 7,740,539 | +0.63(+1.44%) |
Dec 01, 2010 | 43.32 | 43.95 | 42.77 | 43.85 | 11,766,382 | +0.60(+1.39%) |
Nov 30, 2010 | 43.09 | 43.79 | 42.88 | 43.25 | 11,192,901 | +0.54(+1.27%) |
Nov 29, 2010 | 42.76 | 42.86 | 42.13 | 42.71 | 13,272,307 | -0.33(-0.77%) |
Nov 26, 2010 | 43.37 | 43.59 | 42.88 | 43.04 | 5,064,474 | -1.03(-2.34%) |
Nov 24, 2010 | 44.78 | 44.07 | 44.07 | 44.07 | 6,811,889 | -0.48(-1.07%) |
Nov 23, 2010 | 44.81 | 45.46 | 44.50 | 44.54 | 8,767,999 | -0.26(-0.57%) |
Nov 22, 2010 | 44.35 | 44.92 | 43.85 | 44.80 | 7,567,426 | +0.44(+0.99%) |
Nov 19, 2010 | 44.26 | 44.96 | 44.15 | 44.36 | 7,843,321 | -0.01(-0.02%) |
Nov 18, 2010 | 44.46 | 44.85 | 44.25 | 44.37 | 8,148,088 | +0.56(+1.28%) |
Nov 17, 2010 | 43.75 | 44.60 | 43.62 | 43.81 | 7,978,490 | +0.15(+0.34%) |
Nov 16, 2010 | 44.37 | 44.77 | 43.20 | 43.66 | 14,199,203 | -1.51(-3.35%) |
Nov 15, 2010 | 45.15 | 45.57 | 44.54 | 45.18 | 6,671,592 | -0.07(-0.16%) |
Nov 12, 2010 | 45.60 | 46.17 | 44.63 | 45.25 | 8,189,556 | -1.08(-2.33%) |
Nov 11, 2010 | 46.04 | 46.54 | 45.37 | 46.33 | 7,415,145 | +0.52(+1.14%) |
Nov 10, 2010 | 44.77 | 45.92 | 44.29 | 45.81 | 12,679,070 | +1.32(+2.97%) |
Nov 09, 2010 | 46.58 | 46.89 | 44.04 | 44.48 | 16,861,422 | -0.56(-1.24%) |
Nov 08, 2010 | 45.10 | 46.19 | 44.96 | 45.04 | 9,112,436 | -0.26(-0.57%) |
Nov 05, 2010 | 44.87 | 45.33 | 44.60 | 45.30 | 10,306,318 | +0.07(+0.16%) |
Nov 04, 2010 | 44.65 | 45.26 | 44.23 | 45.23 | 11,766,197 | +1.77(+4.08%) |
Nov 03, 2010 | 43.81 | 43.92 | 42.57 | 43.46 | 12,567,685 | -0.57(-1.30%) |
Nov 02, 2010 | 45.48 | 45.54 | 43.56 | 44.03 | 12,388,617 | -0.99(-2.19%) |
Nov 01, 2010 | 45.15 | 45.16 | 44.53 | 45.01 | 7,056,435 | +0.27(+0.61%) |
Oct 29, 2010 | 44.38 | 44.94 | 43.94 | 44.74 | 7,139,468 | +0.77(+1.76%) |
Oct 28, 2010 | 43.29 | 44.15 | 43.16 | 43.97 | 8,573,463 | +1.04(+2.41%) |
Oct 27, 2010 | 43.42 | 43.42 | 42.29 | 42.93 | 11,561,730 | -0.71(-1.63%) |
Oct 25, 2010 | 44.46 | 44.75 | 43.43 | 43.65 | 8,642,103 | +0.00(+0.00%) |
Oct 22, 2010 | 43.64 | 43.74 | 43.19 | 43.65 | 7,951,620 | +0.11(+0.25%) |
Oct 21, 2010 | 44.39 | 44.83 | 42.94 | 43.54 | 11,875,619 | -0.93(-2.08%) |
Oct 20, 2010 | 44.14 | 45.23 | 44.04 | 44.46 | 6,948,060 | +0.40(+0.92%) |
Oct 19, 2010 | 44.48 | 44.82 | 43.85 | 44.06 | 12,782,010 | -1.88(-4.10%) |
Oct 18, 2010 | 45.34 | 46.18 | 44.99 | 45.94 | 7,311,536 | +0.45(+0.99%) |
Oct 15, 2010 | 45.64 | 45.72 | 44.92 | 45.49 | 10,733,800 | -0.49(-1.06%) |
Oct 14, 2010 | 46.47 | 46.54 | 45.67 | 45.98 | 9,660,295 | -0.47(-1.01%) |
Oct 13, 2010 | 46.05 | 46.77 | 45.98 | 46.45 | 13,953,564 | +0.87(+1.90%) |
Oct 12, 2010 | 45.54 | 45.68 | 44.93 | 45.58 | 8,147,348 | -0.40(-0.86%) |
Oct 11, 2010 | 45.90 | 46.32 | 45.10 | 45.98 | 8,476,325 | -0.26(-0.56%) |
Oct 08, 2010 | 46.23 | 46.55 | 46.04 | 46.23 | 8,417,131 | -0.10(-0.22%) |
Oct 07, 2010 | 47.91 | 47.91 | 45.68 | 46.34 | 3,196 | -1.24(-2.61%) |
Oct 06, 2010 | 47.01 | 47.76 | 46.65 | 47.58 | 7,570,025 | +0.77(+1.65%) |
Oct 05, 2010 | 47.14 | 47.77 | 46.73 | 46.81 | 8,485 | +0.68(+1.48%) |
Oct 04, 2010 | 46.64 | 46.68 | 45.58 | 46.12 | 6,084,951 | -0.69(-1.48%) |