Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 47.16 | 47.19 | 46.82 | 46.93 | 1,548,252 | -0.27(-0.57%) |
Dec 30, 2010 | 47.08 | 47.34 | 46.86 | 47.20 | 1,417,180 | +0.03(+0.06%) |
Dec 29, 2010 | 46.99 | 47.31 | 46.58 | 47.17 | 1,873,459 | +0.08(+0.17%) |
Dec 28, 2010 | 47.00 | 47.18 | 46.83 | 47.09 | 2,308,684 | +0.10(+0.21%) |
Dec 27, 2010 | 46.63 | 47.01 | 46.34 | 46.99 | 1,432,713 | +0.27(+0.58%) |
Dec 23, 2010 | 46.94 | 46.94 | 46.67 | 46.72 | 2,194,894 | -0.21(-0.45%) |
Dec 22, 2010 | 46.74 | 47.05 | 46.74 | 46.93 | 2,387,034 | -0.05(-0.11%) |
Dec 21, 2010 | 47.05 | 47.19 | 46.67 | 46.98 | 3,398,957 | +0.03(+0.06%) |
Dec 20, 2010 | 46.84 | 47.13 | 46.23 | 46.95 | 2,653,036 | +0.11(+0.23%) |
Dec 17, 2010 | 46.54 | 47.19 | 46.47 | 46.84 | 5,443,060 | +0.53(+1.14%) |
Dec 16, 2010 | 45.93 | 46.35 | 45.55 | 46.31 | 2,046,396 | +0.46(+1.00%) |
Dec 15, 2010 | 45.64 | 46.07 | 45.48 | 45.85 | 3,811,941 | +0.22(+0.48%) |
Dec 14, 2010 | 44.80 | 45.78 | 44.57 | 45.63 | 3,997,697 | +1.00(+2.23%) |
Dec 13, 2010 | 44.45 | 44.84 | 44.02 | 44.63 | 3,016,190 | +0.38(+0.86%) |
Dec 10, 2010 | 43.96 | 44.45 | 43.82 | 44.26 | 2,953,744 | +0.32(+0.73%) |
Dec 09, 2010 | 43.77 | 44.07 | 43.55 | 43.94 | 3,593,753 | +0.44(+1.01%) |
Dec 08, 2010 | 43.54 | 43.80 | 43.26 | 43.50 | 2,642,770 | -0.03(-0.07%) |
Dec 07, 2010 | 43.30 | 43.95 | 43.26 | 43.53 | 4,301,154 | +0.66(+1.53%) |
Dec 06, 2010 | 42.58 | 43.05 | 42.23 | 42.87 | 2,033,520 | +0.11(+0.26%) |
Dec 03, 2010 | 42.13 | 42.77 | 42.11 | 42.76 | 2,459,884 | +0.22(+0.52%) |
Dec 02, 2010 | 41.99 | 42.59 | 41.77 | 42.54 | 2,966,872 | +0.59(+1.40%) |
Dec 01, 2010 | 41.52 | 42.30 | 41.52 | 41.95 | 5,421,586 | +1.10(+2.68%) |
Nov 30, 2010 | 40.38 | 41.17 | 40.20 | 40.86 | 3,431,251 | -0.08(-0.19%) |
Nov 29, 2010 | 40.38 | 41.04 | 40.32 | 40.94 | 4,599,786 | +0.25(+0.61%) |
Nov 26, 2010 | 40.68 | 41.07 | 40.34 | 40.69 | 1,127,970 | -0.30(-0.73%) |
Nov 24, 2010 | 40.35 | 40.99 | 40.99 | 40.99 | 3,044,892 | +0.97(+2.42%) |
Nov 23, 2010 | 40.44 | 40.55 | 39.73 | 40.02 | 5,122,087 | -0.99(-2.41%) |
Nov 22, 2010 | 40.63 | 41.07 | 40.46 | 41.01 | 4,339,423 | +0.24(+0.59%) |
Nov 19, 2010 | 40.82 | 41.09 | 40.45 | 40.77 | 5,098,939 | -0.48(-1.16%) |
Nov 18, 2010 | 41.64 | 41.70 | 40.97 | 41.25 | 5,324,681 | +0.50(+1.22%) |
Nov 17, 2010 | 41.55 | 41.55 | 40.43 | 40.75 | 8,885,691 | -0.53(-1.28%) |
Nov 16, 2010 | 41.88 | 41.91 | 40.86 | 41.28 | 68,491,712 | -0.82(-1.94%) |
Nov 15, 2010 | 42.09 | 42.24 | 41.79 | 42.09 | 10,180,060 | +0.23(+0.55%) |
Nov 12, 2010 | 42.39 | 42.54 | 41.68 | 41.86 | 9,759,361 | -0.91(-2.12%) |
Nov 11, 2010 | 42.44 | 42.85 | 42.20 | 42.77 | 14,645,748 | +1.77(+4.33%) |
Nov 10, 2010 | 40.48 | 41.08 | 39.93 | 41.00 | 2,437,649 | +0.47(+1.16%) |
Nov 09, 2010 | 40.94 | 41.04 | 40.33 | 40.53 | 1,919,611 | -0.01(-0.02%) |
Nov 08, 2010 | 40.49 | 41.07 | 40.07 | 40.54 | 2,336,690 | -0.35(-0.85%) |
Nov 05, 2010 | 40.34 | 40.96 | 40.12 | 40.89 | 2,399,610 | +0.43(+1.06%) |
Nov 04, 2010 | 39.81 | 40.49 | 39.71 | 40.46 | 3,419,950 | +0.98(+2.47%) |
Nov 03, 2010 | 39.29 | 39.76 | 38.97 | 39.48 | 2,418,434 | +0.11(+0.28%) |
Nov 02, 2010 | 39.81 | 39.81 | 39.19 | 39.37 | 2,550,912 | -0.15(-0.38%) |
Nov 01, 2010 | 39.36 | 39.81 | 39.25 | 39.52 | 2,934,613 | +0.35(+0.89%) |
Oct 29, 2010 | 38.80 | 39.34 | 38.61 | 39.17 | 1,784,493 | +0.22(+0.56%) |
Oct 28, 2010 | 39.59 | 39.60 | 38.77 | 38.95 | 1,661,982 | -0.26(-0.66%) |
Oct 27, 2010 | 39.13 | 39.36 | 38.74 | 39.21 | 1,616,372 | -0.52(-1.30%) |
Oct 25, 2010 | 39.40 | 39.99 | 39.23 | 39.73 | 3,233,104 | +0.52(+1.32%) |
Oct 22, 2010 | 38.41 | 39.36 | 37.89 | 39.21 | 4,764,226 | +0.39(+1.00%) |
Oct 21, 2010 | 38.40 | 38.97 | 38.21 | 38.82 | 4,156,224 | +0.53(+1.38%) |
Oct 20, 2010 | 37.90 | 38.53 | 37.90 | 38.30 | 2,063,008 | +0.44(+1.16%) |
Oct 19, 2010 | 38.37 | 38.50 | 37.71 | 37.86 | 3,445,707 | -0.85(-2.19%) |
Oct 18, 2010 | 38.63 | 38.88 | 38.36 | 38.71 | 2,045,626 | +0.10(+0.26%) |
Oct 15, 2010 | 39.08 | 39.20 | 38.22 | 38.61 | 3,498,973 | -0.06(-0.15%) |
Oct 14, 2010 | 38.83 | 39.26 | 38.52 | 38.67 | 3,735,365 | -0.27(-0.69%) |
Oct 13, 2010 | 38.84 | 39.21 | 38.54 | 38.93 | 3,916,324 | +0.47(+1.22%) |
Oct 12, 2010 | 38.21 | 38.61 | 37.81 | 38.47 | 3,718,929 | +0.00(+0.00%) |
Oct 11, 2010 | 38.64 | 38.77 | 38.35 | 38.47 | 1,242,285 | -0.05(-0.13%) |
Oct 08, 2010 | 38.52 | 38.72 | 38.01 | 38.52 | 2,961,196 | +0.27(+0.70%) |
Oct 07, 2010 | 38.07 | 38.37 | 37.87 | 38.25 | 4,123,150 | +0.21(+0.55%) |
Oct 06, 2010 | 37.18 | 38.12 | 37.12 | 38.04 | 4,785,156 | +1.01(+2.72%) |
Oct 05, 2010 | 36.61 | 37.33 | 36.17 | 37.03 | 7,420 | +1.10(+3.05%) |
Oct 04, 2010 | 35.86 | 36.65 | 35.52 | 35.93 | 2,480,972 | +0.15(+0.42%) |