Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 51.29 | 51.98 | 50.99 | 51.62 | 2,621,314 | +0.28(+0.54%) |
Dec 30, 2010 | 50.96 | 51.55 | 50.76 | 51.35 | 3,089,129 | +0.45(+0.87%) |
Dec 29, 2010 | 50.07 | 51.04 | 49.75 | 50.90 | 2,708,686 | +0.99(+1.98%) |
Dec 28, 2010 | 50.05 | 50.33 | 49.72 | 49.91 | 2,265,280 | -0.04(-0.08%) |
Dec 27, 2010 | 50.39 | 50.56 | 49.55 | 49.95 | 2,564,918 | -0.57(-1.12%) |
Dec 23, 2010 | 50.36 | 50.63 | 50.15 | 50.52 | 2,022,957 | +0.05(+0.09%) |
Dec 22, 2010 | 50.39 | 50.56 | 49.91 | 50.47 | 3,443,944 | +0.28(+0.57%) |
Dec 21, 2010 | 49.24 | 50.46 | 49.11 | 50.19 | 5,765,397 | +1.01(+2.06%) |
Dec 20, 2010 | 48.99 | 49.51 | 48.45 | 49.17 | 3,534,026 | +0.37(+0.75%) |
Dec 17, 2010 | 48.32 | 49.03 | 47.99 | 48.81 | 5,531,790 | +0.41(+0.84%) |
Dec 16, 2010 | 47.73 | 48.47 | 46.89 | 48.40 | 5,209,622 | +0.64(+1.33%) |
Dec 15, 2010 | 48.55 | 49.40 | 47.75 | 47.76 | 5,763,203 | -1.00(-2.05%) |
Dec 14, 2010 | 49.16 | 50.19 | 48.68 | 48.76 | 5,949,894 | -0.36(-0.73%) |
Dec 13, 2010 | 48.84 | 50.75 | 48.78 | 49.12 | 7,488,039 | +1.02(+2.12%) |
Dec 10, 2010 | 48.11 | 48.60 | 48.05 | 48.10 | 4,853,573 | -0.18(-0.37%) |
Dec 09, 2010 | 47.82 | 48.49 | 47.56 | 48.28 | 4,802,434 | +0.94(+1.98%) |
Dec 08, 2010 | 48.02 | 48.29 | 46.73 | 47.34 | 7,579,381 | -0.69(-1.44%) |
Dec 07, 2010 | 49.17 | 49.70 | 47.81 | 48.03 | 5,914,710 | -0.57(-1.17%) |
Dec 06, 2010 | 48.32 | 48.83 | 48.13 | 48.60 | 4,453,613 | +0.24(+0.49%) |
Dec 03, 2010 | 47.59 | 48.60 | 47.59 | 48.36 | 5,643,871 | +0.51(+1.06%) |
Dec 02, 2010 | 47.55 | 47.98 | 47.02 | 47.85 | 5,879,384 | +0.27(+0.56%) |
Dec 01, 2010 | 47.59 | 47.98 | 47.20 | 47.59 | 7,997,195 | +0.62(+1.32%) |
Nov 30, 2010 | 46.56 | 47.75 | 46.19 | 46.96 | 8,799,902 | -0.08(-0.16%) |
Nov 29, 2010 | 46.89 | 47.13 | 45.98 | 47.04 | 8,119,804 | -0.10(-0.21%) |
Nov 26, 2010 | 47.27 | 48.07 | 47.06 | 47.14 | 3,233,229 | -1.36(-2.81%) |
Nov 24, 2010 | 47.30 | 48.50 | 48.50 | 48.50 | 6,656,008 | +1.86(+3.99%) |
Nov 23, 2010 | 45.99 | 46.70 | 45.54 | 46.64 | 5,305,309 | -0.06(-0.13%) |
Nov 22, 2010 | 47.13 | 47.16 | 45.67 | 46.70 | 5,687,083 | -0.60(-1.26%) |
Nov 19, 2010 | 46.96 | 47.32 | 46.20 | 47.30 | 8,078,583 | -0.11(-0.23%) |
Nov 18, 2010 | 45.95 | 48.36 | 45.81 | 47.41 | 16,880,564 | +2.05(+4.53%) |
Nov 17, 2010 | 44.01 | 45.67 | 43.91 | 45.36 | 7,616,643 | +1.20(+2.71%) |
Nov 16, 2010 | 43.45 | 44.26 | 43.22 | 44.16 | 8,993,336 | +0.11(+0.24%) |
Nov 15, 2010 | 44.35 | 44.54 | 43.68 | 44.05 | 5,376,906 | -0.12(-0.28%) |
Nov 12, 2010 | 45.04 | 45.57 | 43.61 | 44.17 | 9,441,892 | -1.46(-3.21%) |
Nov 11, 2010 | 44.76 | 45.88 | 44.76 | 45.64 | 5,778,447 | +0.36(+0.80%) |
Nov 10, 2010 | 44.68 | 45.45 | 44.14 | 45.28 | 8,360,293 | +0.58(+1.30%) |
Nov 09, 2010 | 44.94 | 45.77 | 44.41 | 44.70 | 7,411,686 | +0.03(+0.07%) |
Nov 08, 2010 | 44.84 | 44.99 | 44.06 | 44.67 | 7,209,792 | -0.37(-0.82%) |
Nov 05, 2010 | 44.90 | 45.50 | 44.68 | 45.03 | 8,928,348 | +0.39(+0.88%) |
Nov 04, 2010 | 43.41 | 44.75 | 43.35 | 44.64 | 8,827,342 | +1.95(+4.56%) |
Nov 03, 2010 | 42.70 | 42.72 | 41.38 | 42.70 | 7,536,786 | +0.19(+0.45%) |
Nov 02, 2010 | 42.09 | 42.93 | 41.90 | 42.50 | 6,044,805 | +0.88(+2.12%) |
Nov 01, 2010 | 41.88 | 42.24 | 41.30 | 41.62 | 6,533,178 | +0.43(+1.04%) |
Oct 29, 2010 | 40.59 | 42.14 | 40.59 | 41.19 | 8,957,540 | +0.21(+0.52%) |
Oct 28, 2010 | 41.95 | 41.95 | 40.29 | 40.98 | 9,013,038 | -0.40(-0.96%) |
Oct 27, 2010 | 39.29 | 41.83 | 39.16 | 41.38 | 14,965,707 | +4.62(+12.57%) |
Oct 25, 2010 | 37.66 | 38.26 | 36.61 | 36.76 | 11,472,277 | -0.48(-1.28%) |
Oct 22, 2010 | 36.91 | 37.39 | 36.91 | 37.23 | 6,197,347 | +0.49(+1.33%) |
Oct 21, 2010 | 37.52 | 37.56 | 36.33 | 36.74 | 8,313,994 | -0.66(-1.76%) |
Oct 20, 2010 | 36.54 | 37.45 | 36.52 | 37.40 | 5,199,750 | +1.03(+2.82%) |
Oct 19, 2010 | 36.21 | 36.69 | 35.82 | 36.37 | 6,954,064 | -0.64(-1.74%) |
Oct 18, 2010 | 37.16 | 37.30 | 36.50 | 37.02 | 4,954,261 | -0.22(-0.60%) |
Oct 15, 2010 | 37.10 | 37.25 | 36.40 | 37.24 | 5,567,669 | +0.35(+0.96%) |
Oct 14, 2010 | 36.93 | 37.48 | 36.49 | 36.89 | 6,480,071 | -0.01(-0.02%) |
Oct 13, 2010 | 36.17 | 37.24 | 36.17 | 36.90 | 6,348,426 | +1.02(+2.84%) |
Oct 12, 2010 | 35.65 | 36.17 | 35.12 | 35.88 | 4,452,240 | +0.14(+0.39%) |
Oct 11, 2010 | 35.58 | 36.01 | 35.43 | 35.74 | 4,289,144 | +0.02(+0.06%) |
Oct 08, 2010 | 35.72 | 35.89 | 34.92 | 35.72 | 4,002,113 | +0.74(+2.13%) |
Oct 07, 2010 | 35.67 | 35.71 | 34.51 | 34.97 | 2,871 | -0.44(-1.23%) |
Oct 06, 2010 | 35.16 | 35.69 | 35.05 | 35.41 | 6,109,575 | +0.06(+0.17%) |
Oct 05, 2010 | 34.15 | 35.37 | 34.14 | 35.35 | 8,874 | +1.68(+4.98%) |
Oct 04, 2010 | 34.43 | 34.54 | 33.23 | 33.67 | 7,119,558 | -0.95(-2.74%) |