Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.84 | 41.13 | 40.65 | 40.69 | 645,593 | -0.22(-0.54%) |
Dec 30, 2010 | 40.79 | 41.14 | 40.52 | 40.91 | 881,463 | +0.18(+0.44%) |
Dec 29, 2010 | 40.48 | 40.89 | 40.37 | 40.73 | 692,187 | +0.59(+1.46%) |
Dec 28, 2010 | 40.54 | 40.57 | 39.95 | 40.14 | 1,642,833 | -0.66(-1.62%) |
Dec 27, 2010 | 41.29 | 41.32 | 40.68 | 40.80 | 1,488,899 | -1.20(-2.86%) |
Dec 23, 2010 | 41.59 | 42.10 | 41.59 | 42.00 | 702,691 | +0.28(+0.67%) |
Dec 22, 2010 | 41.70 | 41.92 | 41.39 | 41.72 | 1,022,672 | -0.14(-0.33%) |
Dec 21, 2010 | 42.17 | 42.25 | 41.44 | 41.86 | 1,748,498 | +0.09(+0.21%) |
Dec 20, 2010 | 41.53 | 41.92 | 41.28 | 41.77 | 1,213,603 | +0.43(+1.03%) |
Dec 17, 2010 | 41.19 | 41.50 | 40.72 | 41.35 | 1,557,387 | +0.10(+0.24%) |
Dec 16, 2010 | 40.50 | 41.29 | 40.28 | 41.25 | 1,528,042 | +0.75(+1.85%) |
Dec 15, 2010 | 40.50 | 40.75 | 40.36 | 40.50 | 1,269,031 | -0.08(-0.19%) |
Dec 14, 2010 | 40.31 | 40.94 | 40.30 | 40.58 | 1,654,979 | +0.21(+0.52%) |
Dec 13, 2010 | 39.96 | 40.60 | 39.91 | 40.37 | 1,873,495 | +0.43(+1.07%) |
Dec 10, 2010 | 39.59 | 40.05 | 39.52 | 39.94 | 1,802,111 | -0.03(-0.08%) |
Dec 09, 2010 | 39.78 | 40.38 | 39.48 | 39.97 | 3,842,764 | -0.98(-2.40%) |
Dec 08, 2010 | 40.57 | 41.02 | 40.50 | 40.96 | 2,147,185 | +0.05(+0.13%) |
Dec 07, 2010 | 41.60 | 41.64 | 40.82 | 40.90 | 1,435,873 | -0.41(-0.99%) |
Dec 06, 2010 | 41.04 | 41.48 | 40.99 | 41.31 | 902,693 | +0.15(+0.36%) |
Dec 03, 2010 | 40.43 | 41.29 | 40.32 | 41.16 | 1,263,438 | +0.78(+1.93%) |
Dec 02, 2010 | 39.22 | 40.42 | 39.20 | 40.38 | 2,114,296 | +1.29(+3.31%) |
Dec 01, 2010 | 38.49 | 39.12 | 38.44 | 39.09 | 2,186,535 | +1.25(+3.30%) |
Nov 30, 2010 | 37.49 | 38.19 | 37.27 | 37.84 | 8,043,732 | -0.30(-0.78%) |
Nov 29, 2010 | 38.00 | 38.19 | 37.47 | 38.14 | 2,198,493 | -0.41(-1.06%) |
Nov 26, 2010 | 37.82 | 38.57 | 37.77 | 38.55 | 1,401,468 | -0.09(-0.23%) |
Nov 24, 2010 | 37.77 | 38.64 | 38.64 | 38.64 | 1,914,733 | +0.94(+2.50%) |
Nov 23, 2010 | 38.07 | 38.44 | 37.45 | 37.69 | 2,349,068 | -1.11(-2.87%) |
Nov 22, 2010 | 38.99 | 39.17 | 38.35 | 38.81 | 2,935,878 | +0.36(+0.94%) |
Nov 19, 2010 | 38.37 | 38.62 | 38.24 | 38.45 | 1,409,689 | +0.03(+0.07%) |
Nov 18, 2010 | 38.24 | 38.62 | 38.17 | 38.42 | 1,813,726 | +0.67(+1.78%) |
Nov 17, 2010 | 37.47 | 37.93 | 37.34 | 37.75 | 1,842,175 | +0.61(+1.64%) |
Nov 16, 2010 | 37.54 | 37.92 | 36.88 | 37.14 | 2,334,998 | -0.81(-2.15%) |
Nov 15, 2010 | 38.05 | 38.35 | 37.87 | 37.96 | 2,152,457 | +0.32(+0.86%) |
Nov 12, 2010 | 38.21 | 38.35 | 37.22 | 37.63 | 2,930,590 | -0.97(-2.52%) |
Nov 11, 2010 | 38.14 | 38.72 | 37.93 | 38.61 | 3,076,996 | -0.30(-0.78%) |
Nov 10, 2010 | 39.07 | 39.10 | 38.63 | 38.91 | 3,185,542 | -0.24(-0.61%) |
Nov 09, 2010 | 39.29 | 39.56 | 38.96 | 39.15 | 2,467,511 | +0.58(+1.50%) |
Nov 08, 2010 | 38.39 | 39.21 | 38.13 | 38.57 | 3,790,882 | -0.62(-1.58%) |
Nov 05, 2010 | 38.71 | 39.45 | 38.59 | 39.19 | 2,947,733 | +0.02(+0.04%) |
Nov 04, 2010 | 38.38 | 39.20 | 38.21 | 39.17 | 3,320,800 | +1.56(+4.14%) |
Nov 03, 2010 | 37.03 | 37.66 | 36.85 | 37.62 | 1,595,071 | +0.28(+0.76%) |
Nov 02, 2010 | 36.65 | 37.62 | 36.65 | 37.33 | 1,539,545 | +0.94(+2.58%) |
Nov 01, 2010 | 36.62 | 36.89 | 36.17 | 36.39 | 1,449,192 | -0.17(-0.48%) |
Oct 29, 2010 | 36.39 | 36.74 | 36.37 | 36.57 | 1,034,791 | +0.11(+0.30%) |
Oct 28, 2010 | 36.67 | 36.72 | 36.11 | 36.46 | 1,153,113 | +0.15(+0.42%) |
Oct 27, 2010 | 36.14 | 36.56 | 35.84 | 36.31 | 1,802,920 | -0.11(-0.30%) |
Oct 25, 2010 | 36.29 | 36.69 | 36.22 | 36.41 | 2,239,572 | +0.52(+1.44%) |
Oct 22, 2010 | 36.00 | 36.00 | 35.50 | 35.90 | 1,360,164 | +0.24(+0.68%) |
Oct 21, 2010 | 35.92 | 36.12 | 35.51 | 35.66 | 1,740,122 | +0.20(+0.56%) |
Oct 20, 2010 | 34.51 | 35.66 | 34.48 | 35.46 | 1,153,486 | +1.09(+3.16%) |
Oct 19, 2010 | 34.80 | 35.15 | 34.12 | 34.37 | 2,326,776 | -1.00(-2.81%) |
Oct 18, 2010 | 35.08 | 35.45 | 35.06 | 35.36 | 1,018,053 | -0.24(-0.68%) |
Oct 15, 2010 | 35.70 | 35.90 | 35.21 | 35.60 | 1,348,925 | -0.06(-0.17%) |
Oct 14, 2010 | 35.78 | 35.91 | 35.40 | 35.67 | 1,729,205 | +0.21(+0.58%) |
Oct 13, 2010 | 35.28 | 35.90 | 35.18 | 35.46 | 1,372,250 | +0.33(+0.95%) |
Oct 12, 2010 | 34.95 | 35.32 | 34.51 | 35.13 | 1,390,027 | +0.24(+0.68%) |
Oct 11, 2010 | 34.79 | 35.10 | 34.59 | 34.89 | 1,377,452 | -0.08(-0.23%) |
Oct 08, 2010 | 34.97 | 35.23 | 33.93 | 34.97 | 2,016,376 | +0.90(+2.63%) |
Oct 07, 2010 | 34.38 | 34.41 | 33.85 | 34.08 | 2,493 | +0.16(+0.47%) |
Oct 06, 2010 | 33.96 | 34.09 | 33.62 | 33.92 | 1,341,729 | -0.19(-0.56%) |
Oct 05, 2010 | 33.41 | 34.24 | 33.39 | 34.11 | 4,367 | +0.77(+2.31%) |
Oct 04, 2010 | 33.35 | 33.55 | 32.95 | 33.34 | 1,277,306 | -0.24(-0.72%) |