Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 38.71 | 39.21 | 38.70 | 38.94 | 42,444,224 | +0.23(+0.60%) |
Dec 30, 2010 | 38.82 | 38.85 | 38.56 | 38.71 | 15,766,606 | -0.19(-0.48%) |
Dec 29, 2010 | 38.80 | 38.99 | 38.76 | 38.90 | 13,821,056 | +0.33(+0.87%) |
Dec 28, 2010 | 38.74 | 38.74 | 38.47 | 38.56 | 14,353,707 | +0.03(+0.09%) |
Dec 27, 2010 | 38.38 | 38.54 | 38.31 | 38.53 | 9,491,042 | -0.08(-0.21%) |
Dec 23, 2010 | 38.51 | 38.64 | 38.49 | 38.61 | 15,553,939 | -0.02(-0.05%) |
Dec 22, 2010 | 38.56 | 38.64 | 38.49 | 38.63 | 13,737,153 | +0.07(+0.19%) |
Dec 21, 2010 | 38.56 | 38.61 | 38.48 | 38.56 | 27,167,886 | +0.68(+1.80%) |
Dec 20, 2010 | 37.97 | 37.98 | 37.71 | 37.87 | 19,325,846 | +0.09(+0.23%) |
Dec 17, 2010 | 37.78 | 37.82 | 37.59 | 37.79 | 25,639,650 | -0.21(-0.55%) |
Dec 16, 2010 | 37.81 | 38.06 | 37.68 | 38.00 | 23,498,918 | +0.21(+0.56%) |
Dec 15, 2010 | 38.04 | 38.20 | 37.69 | 37.79 | 29,457,094 | -0.51(-1.32%) |
Dec 14, 2010 | 38.31 | 38.54 | 38.22 | 38.29 | 24,446,266 | +0.06(+0.15%) |
Dec 13, 2010 | 38.13 | 38.44 | 38.06 | 38.24 | 23,079,536 | +0.41(+1.08%) |
Dec 10, 2010 | 37.72 | 37.87 | 37.56 | 37.83 | 20,440,100 | +0.09(+0.23%) |
Dec 09, 2010 | 37.76 | 37.80 | 37.47 | 37.74 | 22,805,756 | +0.10(+0.26%) |
Dec 08, 2010 | 37.57 | 37.78 | 37.35 | 37.64 | 20,454,560 | +0.11(+0.30%) |
Dec 07, 2010 | 38.01 | 38.06 | 37.49 | 37.53 | 37,763,112 | +0.02(+0.05%) |
Dec 06, 2010 | 37.35 | 37.58 | 37.29 | 37.51 | 23,479,424 | -0.17(-0.45%) |
Dec 03, 2010 | 37.35 | 37.72 | 37.32 | 37.68 | 27,116,146 | +0.36(+0.97%) |
Dec 02, 2010 | 36.56 | 37.35 | 36.52 | 37.32 | 34,134,108 | +0.70(+1.90%) |
Dec 01, 2010 | 36.32 | 36.65 | 36.25 | 36.63 | 33,263,720 | +1.01(+2.84%) |
Nov 30, 2010 | 35.37 | 35.80 | 35.35 | 35.62 | 39,956,812 | -0.41(-1.13%) |
Nov 29, 2010 | 35.95 | 36.11 | 35.60 | 36.02 | 39,392,060 | -0.32(-0.88%) |
Nov 26, 2010 | 36.34 | 36.55 | 36.28 | 36.34 | 13,244,094 | -0.62(-1.67%) |
Nov 24, 2010 | 36.73 | 36.96 | 36.96 | 36.96 | 28,693,900 | +0.58(+1.59%) |
Nov 23, 2010 | 36.67 | 36.80 | 36.29 | 36.38 | 34,184,944 | -1.13(-3.01%) |
Nov 22, 2010 | 37.48 | 37.68 | 37.08 | 37.51 | 42,957,720 | -0.41(-1.07%) |
Nov 19, 2010 | 37.62 | 37.94 | 37.43 | 37.92 | 21,634,736 | +0.00(+0.00%) |
Nov 18, 2010 | 37.78 | 37.96 | 37.74 | 37.92 | 29,468,124 | +0.93(+2.51%) |
Nov 17, 2010 | 36.99 | 37.20 | 36.90 | 36.99 | 33,995,884 | +0.20(+0.55%) |
Nov 16, 2010 | 37.35 | 37.41 | 36.63 | 36.79 | 61,806,048 | -1.17(-3.08%) |
Nov 15, 2010 | 37.96 | 38.03 | 37.67 | 37.96 | 22,954,600 | +0.26(+0.68%) |
Nov 12, 2010 | 37.91 | 38.11 | 37.50 | 37.70 | 29,007,352 | -0.31(-0.83%) |
Nov 11, 2010 | 37.97 | 38.08 | 37.80 | 38.02 | 32,537,008 | +0.01(+0.03%) |
Nov 10, 2010 | 38.37 | 38.45 | 37.84 | 38.01 | 29,464,660 | -0.23(-0.60%) |
Nov 09, 2010 | 38.86 | 38.96 | 38.10 | 38.24 | 26,406,746 | -0.29(-0.76%) |
Nov 08, 2010 | 38.56 | 38.70 | 38.39 | 38.53 | 17,904,398 | -0.33(-0.84%) |
Nov 05, 2010 | 38.83 | 39.01 | 38.66 | 38.86 | 21,596,750 | -0.17(-0.44%) |
Nov 04, 2010 | 38.85 | 39.06 | 38.81 | 39.03 | 30,116,976 | +0.87(+2.27%) |
Nov 03, 2010 | 37.95 | 38.16 | 37.53 | 38.16 | 37,460,972 | +0.26(+0.69%) |
Nov 02, 2010 | 37.86 | 37.97 | 37.76 | 37.90 | 19,836,264 | +0.62(+1.65%) |
Nov 01, 2010 | 37.48 | 37.61 | 37.09 | 37.28 | 21,564,414 | -0.14(-0.37%) |
Oct 29, 2010 | 37.38 | 37.51 | 37.26 | 37.42 | 20,213,216 | -0.01(-0.03%) |
Oct 28, 2010 | 37.53 | 37.55 | 37.23 | 37.43 | 24,218,056 | +0.29(+0.78%) |
Oct 27, 2010 | 37.17 | 37.26 | 36.80 | 37.15 | 24,321,078 | -0.60(-1.60%) |
Oct 25, 2010 | 38.00 | 38.14 | 37.73 | 37.75 | 21,296,338 | +0.14(+0.38%) |
Oct 22, 2010 | 37.68 | 37.74 | 37.49 | 37.61 | 18,976,080 | +0.10(+0.26%) |
Oct 21, 2010 | 37.74 | 37.99 | 37.29 | 37.51 | 22,602,432 | -0.20(-0.54%) |
Oct 20, 2010 | 37.24 | 37.85 | 37.21 | 37.71 | 23,733,684 | +0.70(+1.88%) |
Oct 19, 2010 | 37.19 | 37.42 | 36.83 | 37.01 | 31,186,562 | -0.83(-2.20%) |
Oct 18, 2010 | 37.69 | 38.01 | 37.58 | 37.85 | 18,761,512 | +0.09(+0.23%) |
Oct 15, 2010 | 38.00 | 38.02 | 37.49 | 37.76 | 31,734,890 | -0.12(-0.33%) |
Oct 14, 2010 | 37.89 | 38.03 | 37.66 | 37.89 | 24,581,550 | +0.28(+0.73%) |
Oct 13, 2010 | 37.55 | 37.82 | 37.47 | 37.61 | 23,639,942 | +0.41(+1.09%) |
Oct 12, 2010 | 36.99 | 37.30 | 36.73 | 37.20 | 20,389,660 | -0.08(-0.21%) |
Oct 11, 2010 | 37.40 | 37.44 | 37.15 | 37.28 | 15,174,561 | -0.05(-0.12%) |
Oct 08, 2010 | 37.33 | 37.40 | 37.04 | 37.33 | 25,226,018 | +0.24(+0.65%) |
Oct 07, 2010 | 37.49 | 37.49 | 36.89 | 37.09 | 33,944,948 | -0.12(-0.34%) |
Oct 06, 2010 | 37.07 | 37.22 | 36.98 | 37.21 | 36,946,636 | +0.31(+0.84%) |
Oct 05, 2010 | 36.53 | 37.01 | 36.46 | 36.90 | 38,390,720 | +0.98(+2.73%) |
Oct 04, 2010 | 36.10 | 36.24 | 35.75 | 35.92 | 22,486,738 | -0.49(-1.34%) |