Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 36.84 | 37.09 | 36.61 | 36.90 | 2,033,321 | -0.04(-0.10%) |
Dec 30, 2010 | 37.12 | 37.38 | 36.82 | 36.94 | 1,817,100 | -0.30(-0.79%) |
Dec 29, 2010 | 37.17 | 37.35 | 36.88 | 37.23 | 1,745,828 | +0.05(+0.13%) |
Dec 28, 2010 | 37.41 | 37.62 | 36.95 | 37.18 | 2,525,726 | -0.23(-0.61%) |
Dec 27, 2010 | 37.10 | 37.42 | 37.07 | 37.41 | 2,111,594 | +0.22(+0.60%) |
Dec 23, 2010 | 37.39 | 37.50 | 37.13 | 37.19 | 1,686,511 | -0.31(-0.84%) |
Dec 22, 2010 | 37.30 | 37.50 | 37.11 | 37.50 | 3,027,460 | +0.11(+0.28%) |
Dec 21, 2010 | 36.92 | 37.50 | 36.84 | 37.40 | 2,665,208 | +0.51(+1.38%) |
Dec 20, 2010 | 36.72 | 37.02 | 36.70 | 36.89 | 3,662,608 | +0.27(+0.74%) |
Dec 17, 2010 | 36.80 | 36.91 | 36.50 | 36.62 | 6,458,632 | -0.33(-0.88%) |
Dec 16, 2010 | 36.52 | 36.94 | 36.27 | 36.94 | 3,484,072 | +0.43(+1.17%) |
Dec 15, 2010 | 37.04 | 37.27 | 36.52 | 36.52 | 3,703,196 | -0.56(-1.50%) |
Dec 14, 2010 | 37.02 | 37.34 | 36.81 | 37.07 | 2,850,449 | +0.06(+0.16%) |
Dec 13, 2010 | 36.91 | 37.62 | 36.86 | 37.01 | 3,309,328 | +0.12(+0.33%) |
Dec 10, 2010 | 37.07 | 37.20 | 36.23 | 36.89 | 3,369,552 | -0.01(-0.04%) |
Dec 09, 2010 | 37.04 | 37.45 | 36.66 | 36.90 | 4,686,410 | +0.06(+0.17%) |
Dec 08, 2010 | 35.96 | 37.03 | 35.90 | 36.84 | 6,684,270 | +0.96(+2.68%) |
Dec 07, 2010 | 36.11 | 36.27 | 35.74 | 35.88 | 4,618,565 | +0.13(+0.37%) |
Dec 06, 2010 | 35.59 | 36.15 | 35.30 | 35.75 | 5,252,924 | +0.21(+0.58%) |
Dec 03, 2010 | 35.65 | 35.75 | 35.22 | 35.54 | 4,182,897 | -0.17(-0.47%) |
Dec 02, 2010 | 34.60 | 35.99 | 34.51 | 35.71 | 10,392,396 | +1.42(+4.15%) |
Dec 01, 2010 | 33.47 | 34.42 | 33.39 | 34.28 | 10,106,157 | +1.37(+4.16%) |
Nov 30, 2010 | 32.30 | 32.97 | 32.22 | 32.92 | 4,666,864 | +0.25(+0.76%) |
Nov 29, 2010 | 32.84 | 32.91 | 32.18 | 32.67 | 3,839,136 | -0.45(-1.36%) |
Nov 26, 2010 | 32.77 | 33.37 | 32.58 | 33.12 | 1,671,550 | +0.05(+0.15%) |
Nov 24, 2010 | 32.57 | 33.07 | 33.07 | 33.07 | 4,078,774 | +0.93(+2.90%) |
Nov 23, 2010 | 32.58 | 32.78 | 31.97 | 32.14 | 5,674,931 | -0.75(-2.28%) |
Nov 22, 2010 | 33.65 | 33.74 | 32.61 | 32.89 | 4,931,391 | -0.88(-2.59%) |
Nov 19, 2010 | 33.63 | 33.84 | 33.42 | 33.76 | 3,948,834 | +0.08(+0.24%) |
Nov 18, 2010 | 33.58 | 34.12 | 33.44 | 33.68 | 4,726,154 | +0.41(+1.22%) |
Nov 17, 2010 | 32.70 | 33.35 | 32.24 | 33.27 | 5,251,034 | +0.52(+1.59%) |
Nov 16, 2010 | 32.97 | 33.35 | 32.63 | 32.76 | 4,256,942 | -0.33(-1.00%) |
Nov 15, 2010 | 33.12 | 33.48 | 33.08 | 33.09 | 3,587,989 | +0.04(+0.11%) |
Nov 12, 2010 | 33.31 | 33.43 | 32.84 | 33.05 | 3,470,783 | -0.45(-1.35%) |
Nov 11, 2010 | 33.55 | 33.94 | 33.22 | 33.50 | 3,628,657 | -0.17(-0.52%) |
Nov 10, 2010 | 33.54 | 33.71 | 32.99 | 33.67 | 3,129,585 | +0.17(+0.51%) |
Nov 09, 2010 | 33.88 | 33.94 | 33.29 | 33.50 | 4,094,780 | -0.30(-0.89%) |
Nov 08, 2010 | 33.56 | 33.87 | 33.45 | 33.80 | 3,730,488 | +0.09(+0.27%) |
Nov 05, 2010 | 33.85 | 34.22 | 33.45 | 33.71 | 4,444,781 | -0.24(-0.70%) |
Nov 04, 2010 | 33.37 | 33.95 | 33.16 | 33.95 | 5,515,569 | +0.86(+2.60%) |
Nov 03, 2010 | 33.07 | 33.30 | 32.57 | 33.09 | 2,487,587 | +0.07(+0.22%) |
Nov 02, 2010 | 32.87 | 33.22 | 32.87 | 33.02 | 3,522,039 | +0.22(+0.68%) |
Nov 01, 2010 | 33.24 | 33.26 | 32.51 | 32.80 | 4,149,782 | -0.30(-0.91%) |
Oct 29, 2010 | 32.90 | 33.38 | 32.74 | 33.10 | 6,599,170 | +0.03(+0.09%) |
Oct 28, 2010 | 32.48 | 33.09 | 32.13 | 33.07 | 8,174,613 | +0.79(+2.46%) |
Oct 27, 2010 | 31.87 | 32.34 | 31.78 | 32.27 | 8,392,565 | -0.06(-0.19%) |
Oct 25, 2010 | 32.61 | 32.66 | 32.08 | 32.34 | 5,369,334 | -0.08(-0.25%) |
Oct 22, 2010 | 32.21 | 32.53 | 32.06 | 32.42 | 3,201,040 | +0.16(+0.51%) |
Oct 21, 2010 | 32.40 | 32.70 | 31.97 | 32.25 | 5,466,448 | +0.17(+0.52%) |
Oct 20, 2010 | 31.94 | 32.57 | 31.78 | 32.08 | 7,773,049 | +0.00(+0.00%) |
Oct 19, 2010 | 31.76 | 32.25 | 31.49 | 32.08 | 8,189,656 | -0.01(-0.04%) |
Oct 18, 2010 | 30.96 | 32.32 | 30.86 | 32.09 | 9,511,687 | +1.53(+4.99%) |
Oct 15, 2010 | 30.38 | 30.80 | 30.03 | 30.57 | 5,611,353 | +0.29(+0.97%) |
Oct 14, 2010 | 30.08 | 30.34 | 29.82 | 30.27 | 4,539,672 | +0.13(+0.44%) |
Oct 13, 2010 | 30.29 | 30.42 | 29.69 | 30.14 | 6,683,996 | -0.05(-0.15%) |
Oct 12, 2010 | 29.65 | 30.27 | 29.21 | 30.19 | 9,749,802 | +0.53(+1.77%) |
Oct 11, 2010 | 29.98 | 29.98 | 29.56 | 29.66 | 3,694,660 | -0.32(-1.07%) |
Oct 08, 2010 | 30.12 | 30.12 | 29.77 | 29.98 | 3,931,733 | -0.17(-0.56%) |
Oct 07, 2010 | 30.62 | 30.84 | 30.08 | 30.15 | 3,448,948 | -0.39(-1.26%) |
Oct 06, 2010 | 30.70 | 30.96 | 30.32 | 30.54 | 3,398,120 | -0.04(-0.15%) |
Oct 05, 2010 | 29.98 | 30.82 | 29.51 | 30.58 | 6,170,004 | +0.88(+2.97%) |
Oct 04, 2010 | 29.66 | 30.09 | 29.48 | 29.70 | 3,641,618 | -0.01(-0.04%) |