Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 41.41 | 41.57 | 41.28 | 41.37 | 1,951,261 | -0.11(-0.26%) |
Dec 30, 2010 | 41.56 | 41.63 | 41.23 | 41.48 | 3,568,695 | -0.21(-0.51%) |
Dec 29, 2010 | 41.48 | 41.74 | 41.29 | 41.69 | 3,949,696 | +0.27(+0.66%) |
Dec 28, 2010 | 41.16 | 41.51 | 40.81 | 41.42 | 3,171,415 | +0.27(+0.65%) |
Dec 27, 2010 | 40.88 | 41.17 | 40.70 | 41.15 | 2,200,857 | +0.20(+0.48%) |
Dec 23, 2010 | 41.18 | 41.34 | 40.73 | 40.96 | 3,477,674 | -0.35(-0.84%) |
Dec 22, 2010 | 40.93 | 41.78 | 40.93 | 41.30 | 4,727,006 | +0.35(+0.85%) |
Dec 21, 2010 | 40.14 | 41.04 | 40.02 | 40.96 | 4,604,528 | +1.01(+2.52%) |
Dec 20, 2010 | 40.02 | 40.34 | 39.94 | 39.95 | 4,047,855 | +0.09(+0.22%) |
Dec 17, 2010 | 39.87 | 40.13 | 39.73 | 39.86 | 5,411,766 | +0.05(+0.14%) |
Dec 16, 2010 | 40.06 | 40.47 | 39.44 | 39.81 | 7,539,132 | -0.10(-0.24%) |
Dec 15, 2010 | 41.16 | 41.18 | 39.85 | 39.90 | 10,260,371 | -1.26(-3.06%) |
Dec 14, 2010 | 40.90 | 41.55 | 40.90 | 41.16 | 6,713,776 | +0.28(+0.68%) |
Dec 13, 2010 | 41.73 | 41.80 | 40.72 | 40.88 | 10,687,260 | -0.46(-1.10%) |
Dec 10, 2010 | 41.91 | 42.10 | 41.10 | 41.34 | 11,059,278 | -0.61(-1.46%) |
Dec 09, 2010 | 41.26 | 42.10 | 41.18 | 41.95 | 14,021,026 | +0.95(+2.31%) |
Dec 08, 2010 | 39.47 | 41.01 | 39.36 | 41.01 | 11,030,974 | +1.58(+4.01%) |
Dec 07, 2010 | 39.57 | 39.68 | 39.21 | 39.42 | 9,316,793 | +0.37(+0.96%) |
Dec 06, 2010 | 38.82 | 39.17 | 38.70 | 39.05 | 4,332,114 | +0.03(+0.09%) |
Dec 03, 2010 | 38.35 | 39.10 | 38.06 | 39.02 | 5,365,054 | +0.47(+1.22%) |
Dec 02, 2010 | 37.56 | 38.66 | 37.50 | 38.55 | 9,073,606 | +0.95(+2.54%) |
Dec 01, 2010 | 37.22 | 37.63 | 36.96 | 37.59 | 6,130,782 | +0.90(+2.45%) |
Nov 30, 2010 | 36.69 | 37.05 | 36.60 | 36.69 | 7,039,306 | -0.32(-0.87%) |
Nov 29, 2010 | 36.69 | 37.25 | 36.56 | 37.01 | 4,652,674 | +0.14(+0.37%) |
Nov 26, 2010 | 36.81 | 37.43 | 36.81 | 36.88 | 1,717,411 | -0.37(-0.99%) |
Nov 24, 2010 | 37.48 | 37.24 | 37.24 | 37.24 | 4,297,639 | +0.01(+0.02%) |
Nov 23, 2010 | 37.28 | 37.63 | 37.13 | 37.24 | 5,563,436 | -0.63(-1.67%) |
Nov 22, 2010 | 37.97 | 38.20 | 37.62 | 37.87 | 4,364,045 | -0.48(-1.26%) |
Nov 19, 2010 | 38.16 | 38.42 | 37.88 | 38.35 | 4,196,731 | +0.04(+0.11%) |
Nov 18, 2010 | 38.35 | 38.80 | 38.06 | 38.31 | 7,315,845 | +0.57(+1.50%) |
Nov 17, 2010 | 37.98 | 38.26 | 37.66 | 37.75 | 5,639,656 | -0.14(-0.38%) |
Nov 16, 2010 | 38.60 | 38.63 | 37.48 | 37.89 | 7,746,296 | -0.92(-2.37%) |
Nov 15, 2010 | 38.80 | 39.06 | 38.59 | 38.81 | 4,707,755 | +0.22(+0.56%) |
Nov 12, 2010 | 39.06 | 39.53 | 38.48 | 38.59 | 6,037,140 | -0.80(-2.02%) |
Nov 11, 2010 | 38.75 | 39.57 | 38.67 | 39.39 | 8,261,773 | +0.33(+0.85%) |
Nov 10, 2010 | 38.36 | 39.08 | 38.10 | 39.06 | 6,930,053 | +0.73(+1.90%) |
Nov 09, 2010 | 39.46 | 39.55 | 38.21 | 38.33 | 7,823,334 | -0.95(-2.43%) |
Nov 08, 2010 | 39.41 | 39.70 | 38.65 | 39.28 | 6,705,659 | -0.52(-1.30%) |
Nov 05, 2010 | 38.48 | 40.20 | 38.24 | 39.80 | 14,848,933 | +1.69(+4.43%) |
Nov 04, 2010 | 37.16 | 38.16 | 37.01 | 38.11 | 9,615,238 | +1.27(+3.46%) |
Nov 03, 2010 | 36.04 | 36.85 | 35.81 | 36.84 | 8,524,300 | +0.79(+2.19%) |
Nov 02, 2010 | 36.43 | 36.45 | 35.87 | 36.04 | 4,801,425 | -0.18(-0.51%) |
Nov 01, 2010 | 36.85 | 37.20 | 35.79 | 36.23 | 5,839,824 | -0.50(-1.35%) |
Oct 29, 2010 | 36.46 | 36.92 | 36.36 | 36.73 | 3,493,718 | +0.18(+0.48%) |
Oct 28, 2010 | 36.85 | 37.00 | 36.29 | 36.55 | 3,548,492 | -0.07(-0.20%) |
Oct 27, 2010 | 36.57 | 37.21 | 36.43 | 36.62 | 6,959,146 | -0.17(-0.46%) |
Oct 25, 2010 | 37.48 | 37.48 | 36.69 | 36.79 | 6,020,484 | -0.49(-1.32%) |
Oct 22, 2010 | 36.65 | 37.29 | 36.56 | 37.28 | 7,444,944 | +0.79(+2.17%) |
Oct 21, 2010 | 35.83 | 37.04 | 35.70 | 36.49 | 11,347,561 | +0.56(+1.55%) |
Oct 20, 2010 | 36.09 | 36.42 | 35.43 | 35.94 | 8,744,078 | -0.20(-0.57%) |
Oct 19, 2010 | 35.72 | 36.67 | 35.72 | 36.14 | 8,822,916 | +0.02(+0.06%) |
Oct 18, 2010 | 34.80 | 36.16 | 34.76 | 36.12 | 5,703,813 | +1.15(+3.29%) |
Oct 15, 2010 | 35.45 | 35.59 | 34.54 | 34.97 | 11,178,207 | -0.29(-0.83%) |
Oct 14, 2010 | 35.93 | 35.93 | 34.73 | 35.26 | 11,263,180 | -0.80(-2.21%) |
Oct 13, 2010 | 36.36 | 36.71 | 35.97 | 36.06 | 6,973,995 | -0.02(-0.06%) |
Oct 12, 2010 | 35.85 | 36.21 | 35.43 | 36.08 | 7,505,842 | +0.14(+0.40%) |
Oct 11, 2010 | 36.07 | 36.26 | 35.77 | 35.94 | 4,495,047 | -0.16(-0.45%) |
Oct 08, 2010 | 36.10 | 36.34 | 35.88 | 36.10 | 5,163,473 | -0.01(-0.04%) |
Oct 07, 2010 | 36.81 | 36.96 | 35.83 | 36.11 | 5,806,911 | -0.46(-1.26%) |
Oct 06, 2010 | 36.23 | 36.70 | 36.00 | 36.58 | 6,440,836 | +0.20(+0.56%) |
Oct 05, 2010 | 35.71 | 36.69 | 35.57 | 36.37 | 8,731,993 | +0.94(+2.65%) |
Oct 04, 2010 | 35.81 | 36.23 | 35.26 | 35.43 | 5,373,823 | -0.50(-1.40%) |