Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 35.63 | 35.86 | 35.58 | 35.65 | 6,240,078 | -0.04(-0.12%) |
Dec 30, 2010 | 35.64 | 35.83 | 35.58 | 35.69 | 4,525,582 | +0.04(+0.13%) |
Dec 29, 2010 | 35.58 | 35.68 | 35.41 | 35.65 | 6,726,881 | +0.16(+0.45%) |
Dec 28, 2010 | 35.52 | 35.58 | 35.27 | 35.49 | 6,917,596 | +0.14(+0.40%) |
Dec 27, 2010 | 34.98 | 35.43 | 34.90 | 35.35 | 4,776,266 | +0.28(+0.80%) |
Dec 23, 2010 | 35.14 | 35.28 | 35.02 | 35.07 | 8,064,430 | -0.11(-0.31%) |
Dec 22, 2010 | 34.81 | 35.37 | 34.81 | 35.18 | 13,162,968 | +0.24(+0.70%) |
Dec 21, 2010 | 34.67 | 34.96 | 34.61 | 34.93 | 12,529,012 | +0.37(+1.06%) |
Dec 20, 2010 | 34.37 | 34.66 | 34.16 | 34.57 | 13,631,059 | +0.40(+1.18%) |
Dec 17, 2010 | 33.96 | 34.20 | 33.86 | 34.16 | 14,410,553 | +0.26(+0.78%) |
Dec 16, 2010 | 33.91 | 34.04 | 33.69 | 33.90 | 12,729,005 | +0.09(+0.26%) |
Dec 15, 2010 | 34.15 | 34.39 | 33.80 | 33.81 | 23,388,078 | -0.38(-1.11%) |
Dec 14, 2010 | 34.53 | 34.87 | 34.04 | 34.19 | 18,205,750 | -0.35(-1.02%) |
Dec 13, 2010 | 34.61 | 34.72 | 34.42 | 34.54 | 7,811,929 | +0.09(+0.26%) |
Dec 10, 2010 | 34.20 | 34.61 | 34.17 | 34.45 | 13,584,654 | +0.35(+1.03%) |
Dec 09, 2010 | 34.57 | 34.69 | 34.08 | 34.10 | 15,360,193 | -0.37(-1.08%) |
Dec 08, 2010 | 35.01 | 35.08 | 34.25 | 34.47 | 18,296,918 | -0.52(-1.49%) |
Dec 07, 2010 | 35.25 | 35.29 | 34.94 | 35.00 | 15,364,568 | +0.20(+0.56%) |
Dec 06, 2010 | 34.82 | 35.00 | 34.50 | 34.80 | 9,008,375 | -0.06(-0.18%) |
Dec 03, 2010 | 34.62 | 34.95 | 34.54 | 34.86 | 10,310,926 | +0.05(+0.14%) |
Dec 02, 2010 | 34.46 | 34.86 | 34.35 | 34.81 | 14,637,946 | +0.47(+1.36%) |
Dec 01, 2010 | 34.45 | 34.53 | 34.05 | 34.35 | 16,748,892 | +0.26(+0.76%) |
Nov 30, 2010 | 33.86 | 34.30 | 33.86 | 34.09 | 15,290,571 | -0.13(-0.39%) |
Nov 29, 2010 | 34.01 | 34.30 | 33.75 | 34.22 | 11,610,764 | -0.02(-0.06%) |
Nov 26, 2010 | 34.10 | 34.36 | 34.06 | 34.24 | 4,570,449 | -0.10(-0.29%) |
Nov 24, 2010 | 33.97 | 34.34 | 34.34 | 34.34 | 12,876,293 | +0.65(+1.93%) |
Nov 23, 2010 | 33.53 | 33.75 | 33.50 | 33.69 | 11,954,660 | -0.24(-0.71%) |
Nov 22, 2010 | 33.74 | 34.04 | 33.72 | 33.93 | 28,762,006 | +0.07(+0.20%) |
Nov 19, 2010 | 33.60 | 33.92 | 33.33 | 33.86 | 13,460,206 | +0.16(+0.47%) |
Nov 18, 2010 | 33.94 | 34.03 | 33.63 | 33.70 | 15,435,477 | +0.23(+0.70%) |
Nov 17, 2010 | 33.29 | 33.65 | 33.17 | 33.47 | 12,806,255 | +0.29(+0.87%) |
Nov 16, 2010 | 34.11 | 34.13 | 32.94 | 33.18 | 40,097,204 | -1.53(-4.41%) |
Nov 15, 2010 | 34.72 | 34.91 | 34.26 | 34.71 | 14,745,941 | +0.08(+0.22%) |
Nov 12, 2010 | 34.78 | 35.07 | 34.47 | 34.64 | 14,220,710 | -0.33(-0.94%) |
Nov 11, 2010 | 35.05 | 35.27 | 34.86 | 34.96 | 10,280,050 | -0.28(-0.80%) |
Nov 10, 2010 | 34.92 | 35.26 | 34.83 | 35.25 | 19,022,290 | +0.42(+1.19%) |
Nov 09, 2010 | 36.27 | 36.29 | 34.57 | 34.83 | 25,309,546 | -1.49(-4.10%) |
Nov 08, 2010 | 36.24 | 36.33 | 35.85 | 36.32 | 9,430,145 | +0.01(+0.02%) |
Nov 05, 2010 | 35.97 | 36.53 | 35.83 | 36.31 | 16,011,435 | +0.36(+1.00%) |
Nov 04, 2010 | 35.41 | 36.02 | 35.37 | 35.95 | 16,984,516 | +0.91(+2.59%) |
Nov 03, 2010 | 35.18 | 35.19 | 34.82 | 35.05 | 14,664,082 | -0.04(-0.11%) |
Nov 02, 2010 | 35.10 | 35.23 | 34.93 | 35.08 | 9,366,865 | +0.20(+0.56%) |
Nov 01, 2010 | 34.75 | 35.22 | 34.69 | 34.89 | 11,062,116 | +0.25(+0.73%) |
Oct 29, 2010 | 34.53 | 34.76 | 34.47 | 34.64 | 9,454,393 | +0.03(+0.07%) |
Oct 28, 2010 | 34.94 | 35.08 | 34.27 | 34.61 | 12,897,755 | -0.21(-0.62%) |
Oct 27, 2010 | 35.00 | 35.08 | 34.60 | 34.83 | 16,831,414 | -0.56(-1.59%) |
Oct 25, 2010 | 35.54 | 35.60 | 35.36 | 35.39 | 13,035,881 | +0.07(+0.20%) |
Oct 22, 2010 | 35.45 | 35.54 | 35.11 | 35.32 | 8,004,975 | +0.01(+0.02%) |
Oct 21, 2010 | 35.54 | 35.71 | 35.10 | 35.31 | 19,541,836 | -0.07(-0.20%) |
Oct 20, 2010 | 34.72 | 35.65 | 34.70 | 35.38 | 33,264,398 | +0.27(+0.77%) |
Oct 19, 2010 | 34.64 | 35.16 | 34.53 | 35.11 | 28,652,564 | +0.59(+1.72%) |
Oct 18, 2010 | 34.60 | 35.17 | 34.52 | 34.52 | 17,434,224 | -0.18(-0.51%) |
Oct 15, 2010 | 34.86 | 35.01 | 34.61 | 34.69 | 15,916,764 | -0.02(-0.05%) |
Oct 14, 2010 | 34.72 | 34.95 | 34.51 | 34.71 | 13,157,505 | -0.11(-0.31%) |
Oct 13, 2010 | 34.66 | 35.13 | 34.57 | 34.82 | 14,742,407 | +0.34(+0.99%) |
Oct 12, 2010 | 34.11 | 34.59 | 34.01 | 34.48 | 12,321,793 | +0.30(+0.87%) |
Oct 11, 2010 | 34.26 | 34.36 | 34.15 | 34.18 | 8,659,898 | -0.05(-0.15%) |
Oct 08, 2010 | 34.23 | 34.34 | 34.00 | 34.23 | 10,721,423 | +0.04(+0.13%) |
Oct 07, 2010 | 34.25 | 34.39 | 34.03 | 34.19 | 3,463 | +0.08(+0.22%) |
Oct 06, 2010 | 34.13 | 34.21 | 33.91 | 34.11 | 13,223,803 | -0.10(-0.29%) |
Oct 05, 2010 | 34.02 | 34.36 | 33.77 | 34.21 | 44,641 | +0.44(+1.31%) |
Oct 04, 2010 | 33.43 | 33.78 | 33.40 | 33.77 | 18,017,532 | +0.28(+0.85%) |