Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.52 | 40.89 | 40.47 | 40.55 | 1,106,043 | +0.03(+0.07%) |
Dec 30, 2010 | 40.98 | 41.08 | 40.45 | 40.53 | 1,457,507 | -0.47(-1.15%) |
Dec 29, 2010 | 40.80 | 41.34 | 40.58 | 41.00 | 1,455,614 | +0.32(+0.78%) |
Dec 28, 2010 | 40.35 | 40.78 | 40.23 | 40.69 | 1,243,686 | +0.42(+1.04%) |
Dec 27, 2010 | 40.15 | 40.51 | 40.14 | 40.27 | 1,205,292 | +0.02(+0.04%) |
Dec 23, 2010 | 40.34 | 40.44 | 40.04 | 40.25 | 1,448,358 | -0.13(-0.32%) |
Dec 22, 2010 | 39.91 | 40.40 | 39.86 | 40.38 | 1,548,010 | +0.43(+1.08%) |
Dec 21, 2010 | 39.70 | 40.05 | 39.59 | 39.95 | 2,066,688 | +0.36(+0.92%) |
Dec 20, 2010 | 39.42 | 39.77 | 38.96 | 39.59 | 2,435,906 | +0.36(+0.92%) |
Dec 17, 2010 | 38.48 | 39.28 | 38.35 | 39.23 | 3,148,204 | +0.75(+1.94%) |
Dec 16, 2010 | 37.75 | 38.56 | 37.67 | 38.48 | 2,401,375 | +0.57(+1.51%) |
Dec 15, 2010 | 38.37 | 38.65 | 37.83 | 37.91 | 2,112,238 | -0.42(-1.09%) |
Dec 14, 2010 | 38.59 | 39.05 | 38.29 | 38.33 | 1,977,785 | -0.36(-0.94%) |
Dec 13, 2010 | 38.85 | 39.23 | 38.65 | 38.69 | 1,370,449 | +0.16(+0.42%) |
Dec 10, 2010 | 38.37 | 38.74 | 38.22 | 38.53 | 1,459,242 | +0.36(+0.95%) |
Dec 09, 2010 | 38.48 | 38.60 | 37.85 | 38.17 | 3,028,611 | +0.05(+0.14%) |
Dec 08, 2010 | 38.72 | 39.04 | 37.89 | 38.11 | 2,215,200 | -0.61(-1.57%) |
Dec 07, 2010 | 39.06 | 39.24 | 38.53 | 38.72 | 3,132,998 | +0.14(+0.37%) |
Dec 06, 2010 | 38.50 | 38.69 | 38.20 | 38.58 | 2,009,013 | +0.01(+0.01%) |
Dec 03, 2010 | 38.36 | 38.75 | 38.35 | 38.57 | 1,581,258 | +0.09(+0.23%) |
Dec 02, 2010 | 37.69 | 38.60 | 37.60 | 38.49 | 2,291,306 | +0.78(+2.06%) |
Dec 01, 2010 | 37.52 | 37.85 | 37.18 | 37.71 | 2,227,373 | +0.98(+2.67%) |
Nov 30, 2010 | 36.21 | 37.13 | 36.09 | 36.73 | 3,606,586 | -0.03(-0.07%) |
Nov 29, 2010 | 35.46 | 36.91 | 35.25 | 36.76 | 4,393,513 | +1.00(+2.78%) |
Nov 26, 2010 | 36.28 | 36.37 | 35.74 | 35.76 | 1,212,448 | -0.57(-1.57%) |
Nov 24, 2010 | 35.76 | 36.33 | 36.33 | 36.33 | 2,537,274 | +0.81(+2.28%) |
Nov 23, 2010 | 35.84 | 35.86 | 35.29 | 35.52 | 2,919,623 | -0.78(-2.14%) |
Nov 22, 2010 | 36.15 | 36.36 | 35.81 | 36.30 | 2,721,382 | -0.08(-0.21%) |
Nov 19, 2010 | 36.33 | 36.39 | 35.89 | 36.38 | 3,546,940 | -0.04(-0.10%) |
Nov 18, 2010 | 36.05 | 36.57 | 36.05 | 36.42 | 3,093,808 | +0.70(+1.95%) |
Nov 17, 2010 | 35.64 | 36.05 | 35.44 | 35.72 | 3,092,113 | +0.11(+0.31%) |
Nov 16, 2010 | 36.26 | 36.26 | 35.39 | 35.61 | 2,662,009 | -0.94(-2.57%) |
Nov 15, 2010 | 36.67 | 37.12 | 36.37 | 36.55 | 2,934,963 | +0.35(+0.96%) |
Nov 12, 2010 | 36.90 | 36.90 | 35.94 | 36.20 | 2,586,709 | -1.04(-2.79%) |
Nov 11, 2010 | 36.69 | 37.36 | 36.52 | 37.24 | 1,779,973 | +0.34(+0.93%) |
Nov 10, 2010 | 36.45 | 36.90 | 35.99 | 36.90 | 2,172,869 | +0.51(+1.39%) |
Nov 09, 2010 | 37.53 | 37.64 | 36.16 | 36.39 | 3,602,137 | -0.94(-2.53%) |
Nov 08, 2010 | 36.60 | 37.37 | 36.60 | 37.34 | 2,949,688 | +0.58(+1.58%) |
Nov 05, 2010 | 36.44 | 36.77 | 36.31 | 36.76 | 2,576,560 | +0.31(+0.86%) |
Nov 04, 2010 | 35.38 | 36.78 | 35.08 | 36.44 | 6,932,628 | +0.83(+2.34%) |
Nov 03, 2010 | 35.77 | 35.86 | 34.97 | 35.61 | 3,363,655 | -0.07(-0.20%) |
Nov 02, 2010 | 35.70 | 35.79 | 35.49 | 35.68 | 1,715,991 | +0.32(+0.90%) |
Nov 01, 2010 | 35.60 | 35.89 | 35.11 | 35.36 | 2,645,438 | +0.05(+0.15%) |
Oct 29, 2010 | 35.06 | 35.59 | 34.99 | 35.31 | 2,154,523 | +0.10(+0.28%) |
Oct 28, 2010 | 35.44 | 35.49 | 35.07 | 35.21 | 1,921,009 | +0.08(+0.22%) |
Oct 27, 2010 | 35.10 | 35.17 | 34.80 | 35.13 | 2,777,802 | -0.46(-1.28%) |
Oct 25, 2010 | 35.76 | 36.43 | 35.44 | 35.59 | 2,693,799 | +0.16(+0.44%) |
Oct 22, 2010 | 35.50 | 35.50 | 34.99 | 35.43 | 2,332,315 | +0.09(+0.26%) |
Oct 21, 2010 | 35.03 | 35.54 | 34.80 | 35.34 | 4,390,175 | +0.40(+1.13%) |
Oct 20, 2010 | 34.34 | 35.01 | 34.34 | 34.94 | 3,466,363 | +0.60(+1.74%) |
Oct 19, 2010 | 34.79 | 34.81 | 34.13 | 34.35 | 3,353,622 | -1.00(-2.84%) |
Oct 18, 2010 | 35.40 | 35.52 | 35.00 | 35.35 | 3,750,966 | -0.20(-0.56%) |
Oct 15, 2010 | 35.60 | 35.60 | 34.95 | 35.55 | 2,492,073 | +0.30(+0.86%) |
Oct 14, 2010 | 35.45 | 35.73 | 34.83 | 35.25 | 3,006,335 | -0.22(-0.61%) |
Oct 13, 2010 | 35.38 | 35.66 | 35.27 | 35.46 | 2,460,786 | +0.27(+0.75%) |
Oct 12, 2010 | 34.99 | 35.31 | 34.54 | 35.20 | 3,192,666 | -0.11(-0.31%) |
Oct 11, 2010 | 34.97 | 35.91 | 34.84 | 35.31 | 3,049,227 | +0.41(+1.18%) |
Oct 08, 2010 | 34.89 | 35.02 | 34.07 | 34.89 | 3,777,737 | +0.58(+1.69%) |
Oct 07, 2010 | 34.32 | 34.37 | 33.74 | 34.31 | 7,399 | +0.28(+0.83%) |
Oct 06, 2010 | 33.92 | 34.22 | 33.59 | 34.03 | 2,944,786 | -0.05(-0.16%) |
Oct 05, 2010 | 33.55 | 34.16 | 33.34 | 34.09 | 8,471 | +1.03(+3.11%) |
Oct 04, 2010 | 33.65 | 33.89 | 32.81 | 33.06 | 3,817,543 | -0.61(-1.82%) |