Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 41.75 | 42.05 | 41.52 | 42.00 | 1,809,248 | +0.21(+0.50%) |
Dec 30, 2010 | 41.65 | 41.94 | 41.55 | 41.79 | 1,503,898 | +0.20(+0.48%) |
Dec 29, 2010 | 41.84 | 41.84 | 41.44 | 41.59 | 1,407,689 | -0.31(-0.73%) |
Dec 28, 2010 | 42.16 | 42.32 | 41.67 | 41.89 | 861,932 | -0.23(-0.54%) |
Dec 27, 2010 | 41.76 | 42.13 | 41.67 | 42.12 | 865,586 | +0.21(+0.51%) |
Dec 23, 2010 | 42.38 | 42.45 | 41.63 | 41.91 | 1,414,165 | -0.63(-1.48%) |
Dec 22, 2010 | 41.97 | 42.54 | 41.91 | 42.54 | 2,211,777 | +0.72(+1.71%) |
Dec 21, 2010 | 41.47 | 42.00 | 41.39 | 41.82 | 2,067,806 | +0.59(+1.44%) |
Dec 20, 2010 | 41.29 | 41.41 | 40.89 | 41.23 | 1,558,394 | +0.24(+0.59%) |
Dec 17, 2010 | 40.70 | 41.18 | 40.70 | 40.99 | 3,703,950 | +0.23(+0.56%) |
Dec 16, 2010 | 40.83 | 40.97 | 40.46 | 40.76 | 4,102,343 | -0.04(-0.10%) |
Dec 15, 2010 | 41.49 | 41.53 | 40.70 | 40.80 | 3,902,901 | -0.05(-0.13%) |
Dec 14, 2010 | 41.58 | 41.58 | 40.62 | 40.85 | 1,674,868 | -0.44(-1.06%) |
Dec 13, 2010 | 41.43 | 41.67 | 41.02 | 41.29 | 3,045,520 | +0.28(+0.68%) |
Dec 10, 2010 | 40.64 | 41.10 | 40.36 | 41.01 | 1,881,031 | +0.55(+1.37%) |
Dec 09, 2010 | 40.31 | 40.61 | 39.96 | 40.46 | 2,900,495 | +0.39(+0.97%) |
Dec 08, 2010 | 40.34 | 40.54 | 39.89 | 40.07 | 4,102,421 | -0.17(-0.42%) |
Dec 07, 2010 | 40.54 | 40.96 | 40.22 | 40.24 | 4,525,366 | +0.34(+0.84%) |
Dec 06, 2010 | 39.67 | 39.95 | 39.35 | 39.90 | 2,085,003 | +0.17(+0.42%) |
Dec 03, 2010 | 39.52 | 39.85 | 38.89 | 39.73 | 2,308,951 | -0.10(-0.24%) |
Dec 02, 2010 | 38.68 | 39.86 | 38.68 | 39.83 | 3,219,864 | +1.30(+3.38%) |
Dec 01, 2010 | 38.61 | 38.87 | 38.34 | 38.52 | 3,806,713 | +0.73(+1.94%) |
Nov 30, 2010 | 37.45 | 38.19 | 37.26 | 37.79 | 2,321,956 | -0.01(-0.02%) |
Nov 29, 2010 | 37.69 | 38.01 | 37.36 | 37.80 | 1,893,776 | -0.20(-0.53%) |
Nov 26, 2010 | 38.05 | 38.26 | 37.81 | 38.00 | 696,126 | -0.37(-0.96%) |
Nov 24, 2010 | 37.42 | 38.37 | 38.37 | 38.37 | 2,691,051 | +1.32(+3.57%) |
Nov 23, 2010 | 37.26 | 37.48 | 36.93 | 37.05 | 3,915,971 | -0.88(-2.32%) |
Nov 22, 2010 | 38.11 | 38.23 | 37.57 | 37.93 | 1,790,094 | -0.29(-0.75%) |
Nov 19, 2010 | 37.86 | 38.25 | 37.45 | 38.21 | 2,167,499 | +0.29(+0.75%) |
Nov 18, 2010 | 37.68 | 38.43 | 37.66 | 37.93 | 2,881,190 | +0.74(+1.99%) |
Nov 17, 2010 | 36.85 | 37.42 | 36.69 | 37.19 | 2,043,047 | +0.35(+0.95%) |
Nov 16, 2010 | 37.41 | 37.66 | 36.58 | 36.84 | 2,873,769 | -0.85(-2.25%) |
Nov 15, 2010 | 37.55 | 38.10 | 37.45 | 37.69 | 2,318,982 | +0.28(+0.74%) |
Nov 12, 2010 | 37.64 | 37.75 | 37.18 | 37.41 | 2,662,403 | -0.60(-1.57%) |
Nov 11, 2010 | 37.32 | 38.14 | 37.26 | 38.01 | 2,066,141 | +0.23(+0.60%) |
Nov 10, 2010 | 37.40 | 37.93 | 37.03 | 37.78 | 3,248,780 | +0.29(+0.78%) |
Nov 09, 2010 | 38.38 | 38.46 | 37.27 | 37.49 | 3,235,973 | -0.75(-1.95%) |
Nov 08, 2010 | 38.87 | 38.93 | 38.10 | 38.23 | 3,008,177 | -0.94(-2.40%) |
Nov 05, 2010 | 38.27 | 39.21 | 38.10 | 39.17 | 4,540,457 | +0.86(+2.25%) |
Nov 04, 2010 | 37.35 | 38.39 | 36.98 | 38.31 | 4,214,309 | +1.54(+4.18%) |
Nov 03, 2010 | 36.46 | 36.78 | 36.23 | 36.78 | 2,589,963 | +0.30(+0.83%) |
Nov 02, 2010 | 36.34 | 36.65 | 36.06 | 36.47 | 2,370,563 | +0.58(+1.61%) |
Nov 01, 2010 | 35.94 | 36.35 | 35.60 | 35.89 | 2,253,311 | +0.08(+0.24%) |
Oct 29, 2010 | 35.40 | 35.94 | 35.19 | 35.81 | 3,791,280 | +0.37(+1.04%) |
Oct 28, 2010 | 35.45 | 35.78 | 35.12 | 35.44 | 2,056,521 | +0.19(+0.55%) |
Oct 27, 2010 | 35.08 | 35.47 | 34.89 | 35.25 | 2,473,081 | -0.19(-0.53%) |
Oct 25, 2010 | 35.71 | 35.78 | 35.43 | 35.43 | 4,545,044 | -0.13(-0.36%) |
Oct 22, 2010 | 35.64 | 35.88 | 35.30 | 35.56 | 5,216,896 | +1.42(+4.16%) |
Oct 21, 2010 | 34.42 | 34.70 | 34.03 | 34.15 | 3,541,661 | -0.11(-0.32%) |
Oct 20, 2010 | 33.56 | 34.46 | 33.38 | 34.26 | 2,454,219 | +0.71(+2.12%) |
Oct 19, 2010 | 33.69 | 34.08 | 33.28 | 33.54 | 2,619,802 | -0.75(-2.17%) |
Oct 18, 2010 | 34.03 | 34.38 | 33.87 | 34.29 | 2,799,915 | +0.35(+1.03%) |
Oct 15, 2010 | 34.32 | 34.32 | 33.80 | 33.94 | 2,308,595 | -0.09(-0.27%) |
Oct 14, 2010 | 34.33 | 34.64 | 33.81 | 34.03 | 2,702,176 | -0.33(-0.96%) |
Oct 13, 2010 | 34.02 | 34.61 | 33.86 | 34.36 | 4,171,223 | +0.58(+1.73%) |
Oct 12, 2010 | 33.52 | 33.88 | 33.27 | 33.78 | 2,971,359 | +0.27(+0.79%) |
Oct 11, 2010 | 33.17 | 33.61 | 33.01 | 33.51 | 3,126,798 | +0.06(+0.19%) |
Oct 08, 2010 | 32.74 | 33.55 | 32.53 | 33.45 | 3,375,779 | +0.30(+0.90%) |
Oct 07, 2010 | 33.83 | 33.83 | 33.06 | 33.15 | 3,473,440 | -0.54(-1.60%) |
Oct 06, 2010 | 33.59 | 33.83 | 33.28 | 33.69 | 3,888,969 | +0.05(+0.13%) |
Oct 05, 2010 | 32.71 | 33.73 | 32.27 | 33.64 | 3,494,051 | +1.39(+4.30%) |
Oct 04, 2010 | 32.56 | 32.80 | 31.97 | 32.25 | 2,161,674 | -0.36(-1.11%) |