Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 59.99 | 60.35 | 59.76 | 60.12 | 4,701,630 | +0.10(+0.17%) |
Dec 30, 2010 | 60.27 | 60.48 | 59.64 | 60.02 | 4,579,572 | -0.19(-0.32%) |
Dec 29, 2010 | 59.23 | 60.48 | 59.23 | 60.21 | 6,245,219 | +1.02(+1.73%) |
Dec 28, 2010 | 59.17 | 59.71 | 59.17 | 59.19 | 3,823,845 | -0.15(-0.25%) |
Dec 27, 2010 | 58.93 | 59.50 | 58.82 | 59.34 | 3,969,575 | -0.07(-0.12%) |
Dec 23, 2010 | 59.43 | 59.76 | 59.22 | 59.41 | 5,196,666 | -0.21(-0.35%) |
Dec 22, 2010 | 59.60 | 59.87 | 59.20 | 59.62 | 5,613,646 | +0.27(+0.45%) |
Dec 21, 2010 | 59.27 | 59.56 | 58.85 | 59.35 | 7,494,838 | +0.19(+0.32%) |
Dec 20, 2010 | 58.71 | 59.33 | 58.60 | 59.17 | 8,207,162 | +0.60(+1.03%) |
Dec 17, 2010 | 58.33 | 58.81 | 58.11 | 58.56 | 10,611,679 | +0.15(+0.26%) |
Dec 16, 2010 | 58.02 | 58.45 | 57.39 | 58.41 | 9,276,242 | +0.30(+0.51%) |
Dec 15, 2010 | 58.03 | 58.88 | 57.99 | 58.12 | 8,927,809 | -0.44(-0.75%) |
Dec 14, 2010 | 59.35 | 59.46 | 58.33 | 58.56 | 9,884,902 | -0.79(-1.33%) |
Dec 13, 2010 | 59.26 | 60.37 | 59.18 | 59.35 | 11,197,731 | +0.64(+1.09%) |
Dec 10, 2010 | 58.33 | 58.92 | 58.26 | 58.71 | 8,141,695 | +0.22(+0.37%) |
Dec 09, 2010 | 59.06 | 59.34 | 57.97 | 58.49 | 7,935,610 | +0.24(+0.42%) |
Dec 08, 2010 | 58.45 | 58.92 | 57.81 | 58.25 | 10,285,576 | -0.07(-0.12%) |
Dec 07, 2010 | 60.40 | 60.56 | 58.12 | 58.32 | 13,402,441 | -1.34(-2.24%) |
Dec 06, 2010 | 59.57 | 59.91 | 58.53 | 59.66 | 9,650,574 | +0.09(+0.15%) |
Dec 03, 2010 | 57.36 | 59.76 | 57.36 | 59.57 | 14,989,905 | +1.44(+2.48%) |
Dec 02, 2010 | 58.00 | 58.41 | 57.80 | 58.13 | 10,921,129 | -0.08(-0.14%) |
Dec 01, 2010 | 56.37 | 58.46 | 56.37 | 58.21 | 16,599,610 | +2.53(+4.54%) |
Nov 30, 2010 | 54.31 | 56.01 | 53.80 | 55.68 | 15,441,963 | +0.24(+0.44%) |
Nov 29, 2010 | 54.65 | 55.55 | 54.04 | 55.44 | 11,937,518 | +0.89(+1.62%) |
Nov 26, 2010 | 54.66 | 55.54 | 54.55 | 54.55 | 3,859,560 | -0.84(-1.52%) |
Nov 24, 2010 | 54.38 | 55.39 | 55.39 | 55.39 | 9,579,863 | +1.23(+2.27%) |
Nov 23, 2010 | 54.15 | 54.19 | 53.01 | 54.16 | 13,399,283 | -0.69(-1.26%) |
Nov 22, 2010 | 54.49 | 54.85 | 53.58 | 54.85 | 11,523,659 | -0.02(-0.04%) |
Nov 19, 2010 | 54.20 | 54.90 | 53.33 | 54.88 | 10,707,259 | +0.67(+1.23%) |
Nov 18, 2010 | 53.85 | 54.55 | 53.85 | 54.21 | 13,065,432 | +0.79(+1.48%) |
Nov 17, 2010 | 52.23 | 53.68 | 52.11 | 53.42 | 13,418,391 | +0.88(+1.67%) |
Nov 16, 2010 | 52.38 | 53.36 | 52.05 | 52.54 | 17,379,072 | -0.80(-1.51%) |
Nov 15, 2010 | 53.35 | 53.69 | 52.99 | 53.35 | 11,702,165 | +0.14(+0.26%) |
Nov 12, 2010 | 52.84 | 53.78 | 52.59 | 53.21 | 15,477,344 | -0.65(-1.21%) |
Nov 11, 2010 | 53.12 | 53.95 | 52.79 | 53.86 | 12,592,385 | +0.27(+0.50%) |
Nov 10, 2010 | 53.01 | 53.68 | 52.58 | 53.60 | 16,295,843 | +0.52(+0.99%) |
Nov 09, 2010 | 53.92 | 54.78 | 52.77 | 53.07 | 15,656,226 | -0.66(-1.23%) |
Nov 08, 2010 | 54.13 | 54.32 | 53.30 | 53.73 | 14,734,007 | -0.59(-1.08%) |
Nov 05, 2010 | 54.17 | 54.80 | 53.60 | 54.32 | 15,900,616 | -0.10(-0.18%) |
Nov 04, 2010 | 53.02 | 54.45 | 52.87 | 54.42 | 20,007,102 | +2.58(+4.97%) |
Nov 03, 2010 | 51.48 | 51.85 | 50.94 | 51.85 | 13,199,322 | +0.53(+1.04%) |
Nov 02, 2010 | 50.88 | 51.75 | 50.70 | 51.31 | 13,127,235 | +0.93(+1.85%) |
Nov 01, 2010 | 50.57 | 50.59 | 49.93 | 50.38 | 17,131,018 | +0.20(+0.40%) |
Oct 29, 2010 | 49.89 | 50.42 | 49.56 | 50.18 | 17,497,588 | +0.08(+0.16%) |
Oct 28, 2010 | 49.96 | 50.24 | 49.21 | 50.10 | 19,781,098 | +0.39(+0.78%) |
Oct 27, 2010 | 49.00 | 49.79 | 48.54 | 49.71 | 10,950,656 | +0.51(+1.04%) |
Oct 25, 2010 | 49.20 | 50.19 | 49.17 | 49.20 | 17,879,808 | +0.55(+1.12%) |
Oct 22, 2010 | 47.44 | 48.97 | 47.39 | 48.66 | 20,686,676 | +2.48(+5.38%) |
Oct 21, 2010 | 46.31 | 46.63 | 45.59 | 46.17 | 14,399,277 | +0.01(+0.03%) |
Oct 20, 2010 | 45.55 | 46.49 | 45.31 | 46.16 | 12,049,446 | +0.59(+1.29%) |
Oct 19, 2010 | 45.68 | 45.86 | 44.77 | 45.57 | 19,031,224 | -0.75(-1.61%) |
Oct 18, 2010 | 45.88 | 47.14 | 45.61 | 46.32 | 11,279,205 | +0.01(+0.02%) |
Oct 15, 2010 | 46.46 | 46.58 | 45.61 | 46.31 | 16,147,900 | +0.17(+0.37%) |
Oct 14, 2010 | 46.48 | 46.65 | 45.74 | 46.14 | 11,164,262 | -0.26(-0.56%) |
Oct 13, 2010 | 45.58 | 46.65 | 45.42 | 46.40 | 14,690,250 | +1.41(+3.13%) |
Oct 12, 2010 | 45.35 | 45.40 | 44.49 | 44.99 | 16,779,356 | -0.60(-1.32%) |
Oct 11, 2010 | 45.51 | 46.02 | 45.14 | 45.59 | 7,839,741 | -0.04(-0.09%) |
Oct 08, 2010 | 45.64 | 45.80 | 44.23 | 45.64 | 11,621,867 | +0.41(+0.91%) |
Oct 07, 2010 | 45.72 | 45.72 | 44.82 | 45.23 | 41,064 | -0.10(-0.22%) |
Oct 06, 2010 | 45.10 | 45.89 | 45.04 | 45.33 | 11,615,850 | +0.12(+0.27%) |
Oct 05, 2010 | 44.62 | 45.38 | 44.42 | 45.20 | 40,063 | +1.26(+2.88%) |
Oct 04, 2010 | 44.72 | 45.23 | 43.49 | 43.94 | 10,135,783 | -0.88(-1.97%) |