Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 54.06 | 54.19 | 53.72 | 53.87 | 8,728,743 | -0.21(-0.38%) |
Dec 30, 2010 | 53.91 | 54.28 | 53.81 | 54.07 | 7,041,643 | +0.14(+0.25%) |
Dec 29, 2010 | 54.04 | 54.54 | 53.93 | 53.94 | 8,982,916 | +0.11(+0.20%) |
Dec 28, 2010 | 53.32 | 53.97 | 53.20 | 53.83 | 8,583,408 | +0.63(+1.19%) |
Dec 27, 2010 | 53.42 | 53.48 | 53.15 | 53.20 | 5,315,983 | -0.33(-0.62%) |
Dec 23, 2010 | 53.07 | 53.66 | 53.02 | 53.53 | 8,643,559 | +0.47(+0.88%) |
Dec 22, 2010 | 52.91 | 53.11 | 52.73 | 53.07 | 7,220,231 | +0.39(+0.74%) |
Dec 21, 2010 | 52.74 | 53.02 | 52.51 | 52.68 | 10,106,000 | +0.25(+0.48%) |
Dec 20, 2010 | 52.52 | 52.89 | 52.29 | 52.42 | 13,604,829 | +0.18(+0.35%) |
Dec 17, 2010 | 52.45 | 52.52 | 52.00 | 52.24 | 18,350,236 | -0.34(-0.64%) |
Dec 16, 2010 | 52.00 | 52.67 | 51.86 | 52.58 | 13,207,133 | +0.62(+1.19%) |
Dec 15, 2010 | 51.96 | 52.32 | 51.91 | 51.96 | 12,888,760 | -0.22(-0.42%) |
Dec 14, 2010 | 52.29 | 52.51 | 52.03 | 52.17 | 12,422,251 | +0.01(+0.01%) |
Dec 13, 2010 | 51.78 | 52.51 | 51.66 | 52.17 | 16,787,850 | +0.79(+1.54%) |
Dec 10, 2010 | 51.34 | 51.41 | 50.91 | 51.38 | 12,546,584 | +0.22(+0.44%) |
Dec 09, 2010 | 51.23 | 51.35 | 50.67 | 51.15 | 13,681,443 | +0.30(+0.59%) |
Dec 08, 2010 | 51.07 | 51.24 | 50.55 | 50.85 | 11,720,852 | -0.09(-0.19%) |
Dec 07, 2010 | 50.72 | 51.14 | 50.60 | 50.95 | 21,272,202 | +0.79(+1.58%) |
Dec 06, 2010 | 50.05 | 50.30 | 49.88 | 50.15 | 8,775,603 | +0.04(+0.08%) |
Dec 03, 2010 | 49.88 | 50.18 | 49.80 | 50.11 | 11,395,944 | +0.23(+0.46%) |
Dec 02, 2010 | 48.82 | 49.98 | 48.72 | 49.88 | 18,293,090 | +1.06(+2.18%) |
Dec 01, 2010 | 48.50 | 49.13 | 48.26 | 48.82 | 17,988,010 | +1.02(+2.14%) |
Nov 30, 2010 | 47.60 | 48.18 | 47.50 | 47.80 | 17,567,076 | -0.42(-0.88%) |
Nov 29, 2010 | 47.99 | 48.44 | 47.47 | 48.22 | 15,364,368 | -0.21(-0.44%) |
Nov 26, 2010 | 48.67 | 48.74 | 48.28 | 48.44 | 4,725,569 | -0.52(-1.06%) |
Nov 24, 2010 | 48.50 | 48.96 | 48.96 | 48.96 | 13,638,298 | +0.70(+1.44%) |
Nov 23, 2010 | 48.68 | 48.70 | 47.91 | 48.26 | 16,104,044 | -1.00(-2.04%) |
Nov 22, 2010 | 49.28 | 49.34 | 48.44 | 49.26 | 11,509,672 | -0.29(-0.58%) |
Nov 19, 2010 | 49.41 | 49.56 | 48.89 | 49.55 | 13,774,563 | +0.07(+0.14%) |
Nov 18, 2010 | 49.02 | 49.58 | 48.97 | 49.48 | 12,857,027 | +0.80(+1.65%) |
Nov 17, 2010 | 48.65 | 49.07 | 48.47 | 48.68 | 13,294,136 | -0.01(-0.02%) |
Nov 16, 2010 | 49.32 | 49.34 | 48.37 | 48.69 | 20,528,502 | -1.52(-3.02%) |
Nov 15, 2010 | 50.19 | 50.32 | 49.66 | 50.21 | 15,806,238 | +0.19(+0.39%) |
Nov 12, 2010 | 50.03 | 50.11 | 49.50 | 50.01 | 18,073,388 | -0.38(-0.76%) |
Nov 11, 2010 | 49.76 | 50.45 | 49.76 | 50.40 | 19,298,984 | +0.54(+1.08%) |
Nov 10, 2010 | 49.04 | 49.89 | 48.73 | 49.86 | 20,143,218 | +0.94(+1.93%) |
Nov 09, 2010 | 49.12 | 49.33 | 48.64 | 48.91 | 23,225,316 | -0.55(-1.11%) |
Nov 08, 2010 | 49.53 | 49.76 | 49.05 | 49.46 | 20,156,538 | -0.28(-0.56%) |
Nov 05, 2010 | 49.59 | 49.94 | 49.20 | 49.75 | 24,801,972 | -0.09(-0.19%) |
Nov 04, 2010 | 49.27 | 49.94 | 49.10 | 49.84 | 27,837,336 | +1.43(+2.95%) |
Nov 03, 2010 | 48.39 | 48.66 | 47.95 | 48.41 | 17,154,574 | +0.32(+0.67%) |
Nov 02, 2010 | 48.21 | 48.26 | 47.84 | 48.09 | 16,263,790 | +0.41(+0.86%) |
Nov 01, 2010 | 48.67 | 49.22 | 47.47 | 47.68 | 21,832,376 | -0.67(-1.39%) |
Oct 29, 2010 | 48.52 | 48.72 | 47.99 | 48.35 | 21,290,464 | -1.08(-2.18%) |
Oct 28, 2010 | 49.92 | 50.14 | 49.23 | 49.43 | 14,560,439 | +0.08(+0.15%) |
Oct 27, 2010 | 49.55 | 49.55 | 48.76 | 49.35 | 16,325,752 | -0.33(-0.66%) |
Oct 25, 2010 | 49.83 | 50.22 | 49.60 | 49.68 | 11,522,924 | +0.19(+0.38%) |
Oct 22, 2010 | 49.63 | 49.63 | 49.27 | 49.49 | 9,489,118 | +0.18(+0.36%) |
Oct 21, 2010 | 49.47 | 49.76 | 48.81 | 49.32 | 16,278,451 | +0.13(+0.27%) |
Oct 20, 2010 | 48.67 | 49.48 | 48.55 | 49.18 | 15,091,925 | +0.72(+1.49%) |
Oct 19, 2010 | 48.81 | 48.98 | 48.08 | 48.46 | 16,152,672 | -0.99(-2.00%) |
Oct 18, 2010 | 48.87 | 49.62 | 48.82 | 49.45 | 13,348,779 | +0.51(+1.04%) |
Oct 15, 2010 | 49.40 | 49.49 | 48.66 | 48.94 | 16,246,209 | -0.17(-0.35%) |
Oct 14, 2010 | 48.97 | 49.12 | 48.56 | 49.11 | 11,488,228 | +0.13(+0.27%) |
Oct 13, 2010 | 48.85 | 49.24 | 48.50 | 48.98 | 19,896,146 | -0.10(-0.20%) |
Oct 12, 2010 | 48.80 | 49.28 | 48.37 | 49.08 | 14,571,968 | +0.08(+0.16%) |
Oct 11, 2010 | 49.08 | 49.17 | 48.79 | 49.00 | 8,188,978 | -0.13(-0.27%) |
Oct 08, 2010 | 49.14 | 49.23 | 48.56 | 49.14 | 11,765,584 | +0.25(+0.50%) |
Oct 07, 2010 | 49.42 | 49.46 | 48.55 | 48.89 | 9,446 | -0.22(-0.44%) |
Oct 06, 2010 | 48.76 | 49.35 | 48.71 | 49.11 | 14,789,218 | +0.29(+0.60%) |
Oct 05, 2010 | 48.11 | 48.88 | 47.97 | 48.81 | 38,511 | +1.22(+2.56%) |
Oct 04, 2010 | 47.94 | 48.08 | 47.23 | 47.60 | 12,996,381 | -0.37(-0.78%) |