Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 38.25 | 38.41 | 38.24 | 38.27 | 1,457,909 | +0.00(+0.00%) |
Dec 30, 2010 | 38.26 | 38.44 | 38.04 | 38.27 | 1,708,939 | -0.07(-0.19%) |
Dec 29, 2010 | 38.54 | 38.55 | 38.31 | 38.35 | 1,935,753 | -0.13(-0.35%) |
Dec 28, 2010 | 38.28 | 38.51 | 38.21 | 38.48 | 1,897,327 | +0.14(+0.36%) |
Dec 27, 2010 | 38.35 | 38.40 | 38.21 | 38.34 | 1,547,163 | -0.04(-0.11%) |
Dec 23, 2010 | 38.46 | 38.49 | 38.36 | 38.38 | 1,774,037 | +0.02(+0.05%) |
Dec 22, 2010 | 38.24 | 38.37 | 38.12 | 38.37 | 2,094,708 | +0.10(+0.25%) |
Dec 21, 2010 | 38.51 | 38.55 | 38.18 | 38.27 | 2,991,517 | -0.01(-0.03%) |
Dec 20, 2010 | 38.12 | 38.40 | 38.08 | 38.28 | 4,236,110 | +0.19(+0.49%) |
Dec 17, 2010 | 37.73 | 38.12 | 37.65 | 38.09 | 5,374,149 | +0.31(+0.82%) |
Dec 16, 2010 | 37.69 | 37.82 | 37.52 | 37.78 | 3,512,926 | +0.15(+0.39%) |
Dec 15, 2010 | 37.67 | 37.83 | 37.59 | 37.64 | 3,247,537 | -0.01(-0.03%) |
Dec 14, 2010 | 37.48 | 37.83 | 37.48 | 37.65 | 3,207,499 | +0.22(+0.60%) |
Dec 13, 2010 | 37.60 | 37.66 | 37.32 | 37.42 | 4,321,299 | -0.04(-0.10%) |
Dec 10, 2010 | 37.56 | 37.79 | 37.45 | 37.46 | 4,089,110 | -0.17(-0.45%) |
Dec 09, 2010 | 37.61 | 37.70 | 37.47 | 37.63 | 3,653,901 | +0.03(+0.08%) |
Dec 08, 2010 | 37.20 | 37.65 | 37.17 | 37.60 | 3,924,737 | +0.39(+1.06%) |
Dec 07, 2010 | 37.32 | 37.33 | 37.09 | 37.21 | 5,767,881 | +0.16(+0.42%) |
Dec 06, 2010 | 37.25 | 37.36 | 37.04 | 37.05 | 4,239,027 | -0.20(-0.53%) |
Dec 03, 2010 | 37.01 | 37.38 | 37.01 | 37.25 | 4,846,842 | +0.20(+0.53%) |
Dec 02, 2010 | 37.56 | 37.69 | 37.01 | 37.05 | 15,813,242 | -0.47(-1.25%) |
Dec 01, 2010 | 37.45 | 37.77 | 37.40 | 37.52 | 6,307,313 | +0.34(+0.92%) |
Nov 30, 2010 | 36.85 | 37.34 | 36.85 | 37.18 | 8,243,554 | +0.22(+0.58%) |
Nov 29, 2010 | 36.82 | 37.04 | 36.68 | 36.96 | 3,409,657 | -0.07(-0.18%) |
Nov 26, 2010 | 36.81 | 37.34 | 36.79 | 37.03 | 2,593,296 | +0.21(+0.57%) |
Nov 24, 2010 | 37.02 | 36.82 | 36.82 | 36.82 | 4,411,701 | -0.10(-0.28%) |
Nov 23, 2010 | 37.25 | 37.25 | 36.89 | 36.92 | 3,765,923 | -0.40(-1.06%) |
Nov 22, 2010 | 37.11 | 37.31 | 36.91 | 37.31 | 4,105,034 | +0.17(+0.45%) |
Nov 19, 2010 | 37.32 | 37.40 | 37.02 | 37.15 | 4,825,761 | -0.16(-0.42%) |
Nov 18, 2010 | 37.27 | 37.44 | 37.14 | 37.30 | 3,804,658 | +0.26(+0.70%) |
Nov 17, 2010 | 36.93 | 37.17 | 36.91 | 37.04 | 3,216,316 | +0.08(+0.23%) |
Nov 16, 2010 | 37.31 | 37.41 | 36.82 | 36.96 | 4,872,389 | -0.49(-1.30%) |
Nov 15, 2010 | 37.46 | 37.52 | 37.32 | 37.45 | 2,566,799 | +0.19(+0.52%) |
Nov 12, 2010 | 37.05 | 37.27 | 37.04 | 37.25 | 4,681,290 | -0.08(-0.21%) |
Nov 11, 2010 | 37.10 | 37.42 | 37.09 | 37.33 | 3,931,577 | +0.17(+0.47%) |
Nov 10, 2010 | 37.39 | 37.48 | 37.12 | 37.16 | 5,616,727 | -0.18(-0.48%) |
Nov 09, 2010 | 37.67 | 37.67 | 37.24 | 37.34 | 6,153,085 | -0.40(-1.05%) |
Nov 08, 2010 | 37.80 | 37.86 | 37.58 | 37.73 | 2,897,845 | -0.13(-0.33%) |
Nov 05, 2010 | 37.84 | 37.90 | 37.54 | 37.86 | 4,406,272 | +0.03(+0.08%) |
Nov 04, 2010 | 37.97 | 37.99 | 37.75 | 37.83 | 4,728,377 | +0.01(+0.02%) |
Nov 03, 2010 | 37.83 | 37.84 | 37.52 | 37.82 | 3,879,571 | +0.01(+0.03%) |
Nov 02, 2010 | 37.55 | 37.88 | 37.33 | 37.81 | 6,097,988 | +0.47(+1.25%) |
Nov 01, 2010 | 38.05 | 38.06 | 37.24 | 37.34 | 7,049,469 | -0.70(-1.85%) |
Oct 29, 2010 | 37.51 | 38.06 | 37.49 | 38.05 | 6,113,183 | +0.48(+1.28%) |
Oct 28, 2010 | 37.64 | 37.74 | 37.42 | 37.57 | 6,419,232 | +0.11(+0.30%) |
Oct 27, 2010 | 37.72 | 37.88 | 37.30 | 37.45 | 8,804,644 | -2.47(-6.20%) |
Oct 25, 2010 | 40.16 | 40.23 | 39.87 | 39.93 | 4,522,552 | -0.05(-0.14%) |
Oct 22, 2010 | 39.98 | 40.20 | 39.83 | 39.98 | 3,089,104 | -0.18(-0.45%) |
Oct 21, 2010 | 40.14 | 40.29 | 39.99 | 40.16 | 2,537,124 | +0.17(+0.42%) |
Oct 20, 2010 | 39.76 | 40.23 | 39.75 | 39.99 | 2,985,690 | +0.31(+0.77%) |
Oct 19, 2010 | 39.93 | 39.94 | 39.28 | 39.69 | 6,727,939 | -0.44(-1.11%) |
Oct 18, 2010 | 39.93 | 40.16 | 39.89 | 40.13 | 5,249,896 | +0.26(+0.65%) |
Oct 15, 2010 | 39.99 | 40.08 | 39.81 | 39.87 | 4,009,243 | -0.04(-0.09%) |
Oct 14, 2010 | 40.03 | 40.17 | 39.68 | 39.91 | 4,349,543 | -0.23(-0.57%) |
Oct 13, 2010 | 40.14 | 40.38 | 40.03 | 40.14 | 3,109,716 | +0.08(+0.19%) |
Oct 12, 2010 | 39.94 | 40.19 | 39.75 | 40.06 | 2,753,424 | +0.22(+0.54%) |
Oct 11, 2010 | 39.78 | 40.09 | 39.72 | 39.84 | 2,135,915 | -0.07(-0.18%) |
Oct 08, 2010 | 39.91 | 40.01 | 39.69 | 39.91 | 2,796,436 | +0.22(+0.56%) |
Oct 07, 2010 | 39.85 | 39.85 | 39.55 | 39.69 | 2,759,825 | +0.02(+0.06%) |
Oct 06, 2010 | 39.33 | 39.77 | 39.31 | 39.67 | 4,196,521 | +0.32(+0.81%) |
Oct 05, 2010 | 39.40 | 39.51 | 39.16 | 39.35 | 2,207 | +0.20(+0.51%) |
Oct 04, 2010 | 39.09 | 39.38 | 39.04 | 39.15 | 3,051,654 | +0.09(+0.23%) |