Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 35.41 | 35.63 | 35.36 | 35.42 | 6,279,773 | -0.04(-0.13%) |
Dec 30, 2010 | 35.42 | 35.61 | 35.35 | 35.47 | 4,554,371 | +0.04(+0.13%) |
Dec 29, 2010 | 35.36 | 35.45 | 35.19 | 35.42 | 6,769,673 | +0.16(+0.45%) |
Dec 28, 2010 | 35.30 | 35.35 | 35.04 | 35.26 | 6,961,601 | +0.14(+0.40%) |
Dec 27, 2010 | 34.76 | 35.21 | 34.68 | 35.12 | 4,806,649 | +0.28(+0.80%) |
Dec 23, 2010 | 34.92 | 35.05 | 34.80 | 34.85 | 8,115,731 | -0.11(-0.31%) |
Dec 22, 2010 | 34.59 | 35.15 | 34.59 | 34.95 | 13,246,702 | +0.24(+0.70%) |
Dec 21, 2010 | 34.45 | 34.74 | 34.39 | 34.71 | 12,608,713 | +0.36(+1.06%) |
Dec 20, 2010 | 34.15 | 34.44 | 33.94 | 34.35 | 13,717,770 | +0.40(+1.18%) |
Dec 17, 2010 | 33.75 | 33.98 | 33.64 | 33.95 | 14,502,223 | +0.26(+0.78%) |
Dec 16, 2010 | 33.69 | 33.83 | 33.48 | 33.69 | 12,809,979 | +0.09(+0.26%) |
Dec 15, 2010 | 33.94 | 34.17 | 33.58 | 33.60 | 23,536,858 | -0.38(-1.11%) |
Dec 14, 2010 | 34.31 | 34.65 | 33.83 | 33.97 | 18,321,562 | -0.35(-1.02%) |
Dec 13, 2010 | 34.39 | 34.50 | 34.20 | 34.32 | 7,861,623 | +0.09(+0.26%) |
Dec 10, 2010 | 33.98 | 34.39 | 33.95 | 34.24 | 13,671,071 | +0.35(+1.03%) |
Dec 09, 2010 | 34.35 | 34.47 | 33.87 | 33.89 | 15,457,905 | -0.37(-1.08%) |
Dec 08, 2010 | 34.79 | 34.86 | 34.03 | 34.25 | 18,413,310 | -0.52(-1.49%) |
Dec 07, 2010 | 35.03 | 35.06 | 34.72 | 34.77 | 15,462,307 | +0.19(+0.56%) |
Dec 06, 2010 | 34.60 | 34.78 | 34.28 | 34.58 | 9,065,681 | -0.06(-0.18%) |
Dec 03, 2010 | 34.40 | 34.72 | 34.32 | 34.64 | 10,376,517 | +0.05(+0.14%) |
Dec 02, 2010 | 34.24 | 34.64 | 34.14 | 34.59 | 14,731,063 | +0.46(+1.36%) |
Dec 01, 2010 | 34.24 | 34.31 | 33.84 | 34.13 | 16,855,438 | +0.26(+0.76%) |
Nov 30, 2010 | 33.65 | 34.08 | 33.64 | 33.87 | 15,387,840 | -0.13(-0.39%) |
Nov 29, 2010 | 33.79 | 34.08 | 33.53 | 34.00 | 11,684,624 | -0.02(-0.06%) |
Nov 26, 2010 | 33.88 | 34.14 | 33.84 | 34.02 | 4,599,523 | -0.10(-0.29%) |
Nov 24, 2010 | 33.75 | 34.12 | 34.12 | 34.12 | 12,958,203 | +0.64(+1.93%) |
Nov 23, 2010 | 33.32 | 33.54 | 33.28 | 33.48 | 12,030,708 | -0.24(-0.71%) |
Nov 22, 2010 | 33.53 | 33.82 | 33.51 | 33.72 | 28,944,970 | +0.07(+0.20%) |
Nov 19, 2010 | 33.39 | 33.71 | 33.12 | 33.65 | 13,545,831 | +0.16(+0.47%) |
Nov 18, 2010 | 33.72 | 33.82 | 33.42 | 33.49 | 15,533,667 | +0.23(+0.70%) |
Nov 17, 2010 | 33.08 | 33.44 | 32.96 | 33.26 | 12,887,720 | +0.29(+0.87%) |
Nov 16, 2010 | 33.90 | 33.91 | 32.73 | 32.97 | 40,352,276 | -1.52(-4.41%) |
Nov 15, 2010 | 34.51 | 34.69 | 34.04 | 34.49 | 14,839,745 | +0.08(+0.22%) |
Nov 12, 2010 | 34.56 | 34.84 | 34.25 | 34.42 | 14,311,173 | -0.33(-0.94%) |
Nov 11, 2010 | 34.82 | 35.05 | 34.64 | 34.74 | 10,345,444 | -0.28(-0.80%) |
Nov 10, 2010 | 34.70 | 35.04 | 34.61 | 35.03 | 19,143,296 | +0.41(+1.19%) |
Nov 09, 2010 | 36.04 | 36.06 | 34.35 | 34.61 | 25,470,550 | -1.48(-4.10%) |
Nov 08, 2010 | 36.01 | 36.10 | 35.63 | 36.09 | 9,490,133 | +0.01(+0.02%) |
Nov 05, 2010 | 35.74 | 36.30 | 35.61 | 36.08 | 16,113,289 | +0.36(+1.00%) |
Nov 04, 2010 | 35.18 | 35.80 | 35.14 | 35.73 | 17,092,560 | +0.90(+2.59%) |
Nov 03, 2010 | 34.96 | 34.97 | 34.60 | 34.82 | 14,757,365 | -0.04(-0.11%) |
Nov 02, 2010 | 34.87 | 35.01 | 34.71 | 34.86 | 9,426,451 | +0.19(+0.56%) |
Nov 01, 2010 | 34.53 | 35.00 | 34.47 | 34.67 | 11,132,486 | +0.25(+0.73%) |
Oct 29, 2010 | 34.31 | 34.54 | 34.25 | 34.42 | 9,514,536 | +0.03(+0.07%) |
Oct 28, 2010 | 34.72 | 34.86 | 34.05 | 34.39 | 12,979,802 | -0.21(-0.62%) |
Oct 27, 2010 | 34.77 | 34.86 | 34.38 | 34.61 | 16,938,486 | -0.56(-1.59%) |
Oct 25, 2010 | 35.32 | 35.38 | 35.13 | 35.16 | 13,118,806 | +0.07(+0.20%) |
Oct 22, 2010 | 35.23 | 35.31 | 34.89 | 35.09 | 8,055,898 | +0.01(+0.02%) |
Oct 21, 2010 | 35.32 | 35.49 | 34.88 | 35.09 | 19,666,148 | -0.07(-0.20%) |
Oct 20, 2010 | 34.50 | 35.43 | 34.48 | 35.16 | 33,476,004 | +0.27(+0.77%) |
Oct 19, 2010 | 34.42 | 34.94 | 34.31 | 34.89 | 28,834,832 | +0.59(+1.72%) |
Oct 18, 2010 | 34.38 | 34.94 | 34.30 | 34.30 | 17,545,128 | -0.18(-0.51%) |
Oct 15, 2010 | 34.64 | 34.79 | 34.39 | 34.47 | 16,018,016 | -0.02(-0.05%) |
Oct 14, 2010 | 34.51 | 34.72 | 34.29 | 34.49 | 13,241,205 | -0.11(-0.31%) |
Oct 13, 2010 | 34.44 | 34.91 | 34.36 | 34.60 | 14,836,188 | +0.34(+0.99%) |
Oct 12, 2010 | 33.89 | 34.37 | 33.79 | 34.26 | 12,400,176 | +0.29(+0.87%) |
Oct 11, 2010 | 34.04 | 34.14 | 33.93 | 33.97 | 8,714,987 | -0.05(-0.15%) |
Oct 08, 2010 | 34.02 | 34.12 | 33.78 | 34.02 | 10,789,626 | +0.04(+0.13%) |
Oct 07, 2010 | 34.04 | 34.17 | 33.81 | 33.97 | 3,485 | +0.08(+0.22%) |
Oct 06, 2010 | 33.92 | 34.00 | 33.70 | 33.90 | 13,307,924 | -0.10(-0.29%) |
Oct 05, 2010 | 33.80 | 34.14 | 33.56 | 34.00 | 44,925 | +0.44(+1.31%) |
Oct 04, 2010 | 33.22 | 33.57 | 33.18 | 33.56 | 18,132,146 | +0.28(+0.85%) |