Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 41.68 | 42.22 | 41.46 | 41.70 | 1,029,088 | -0.10(-0.24%) |
Dec 30, 2010 | 42.14 | 42.14 | 41.49 | 41.80 | 1,345,245 | -0.40(-0.95%) |
Dec 29, 2010 | 41.80 | 42.36 | 41.60 | 42.20 | 772,946 | +0.40(+0.96%) |
Dec 28, 2010 | 42.02 | 42.17 | 41.40 | 41.80 | 741,063 | -0.07(-0.17%) |
Dec 27, 2010 | 42.13 | 42.13 | 41.64 | 41.87 | 790,611 | -0.28(-0.66%) |
Dec 23, 2010 | 42.77 | 42.97 | 42.02 | 42.15 | 1,245,631 | -0.63(-1.47%) |
Dec 22, 2010 | 42.72 | 42.94 | 42.54 | 42.78 | 1,373,790 | +0.07(+0.16%) |
Dec 21, 2010 | 42.65 | 42.79 | 42.39 | 42.71 | 885,990 | +0.29(+0.68%) |
Dec 20, 2010 | 42.88 | 42.88 | 42.09 | 42.42 | 902,240 | -0.05(-0.12%) |
Dec 17, 2010 | 42.16 | 42.52 | 41.68 | 42.47 | 2,341,428 | +0.29(+0.69%) |
Dec 16, 2010 | 41.81 | 42.22 | 41.28 | 42.18 | 1,093,218 | +0.37(+0.88%) |
Dec 15, 2010 | 42.04 | 42.54 | 41.76 | 41.81 | 1,150,202 | -0.27(-0.64%) |
Dec 14, 2010 | 42.12 | 42.24 | 41.89 | 42.08 | 715,791 | +0.06(+0.14%) |
Dec 13, 2010 | 42.72 | 42.97 | 41.92 | 42.02 | 1,575,856 | -0.46(-1.08%) |
Dec 10, 2010 | 42.57 | 42.59 | 42.10 | 42.48 | 1,496,376 | +0.05(+0.12%) |
Dec 09, 2010 | 42.88 | 42.89 | 42.14 | 42.43 | 1,328,001 | -0.26(-0.61%) |
Dec 08, 2010 | 43.16 | 43.38 | 42.50 | 42.69 | 1,187,874 | -0.42(-0.97%) |
Dec 07, 2010 | 43.23 | 43.54 | 42.98 | 43.11 | 2,767,112 | +0.22(+0.51%) |
Dec 06, 2010 | 42.75 | 43.08 | 42.53 | 42.89 | 1,500,277 | -0.03(-0.07%) |
Dec 03, 2010 | 42.03 | 42.98 | 41.86 | 42.92 | 1,444,512 | +0.80(+1.90%) |
Dec 02, 2010 | 41.24 | 42.32 | 41.24 | 42.12 | 1,364,959 | +0.78(+1.89%) |
Dec 01, 2010 | 41.38 | 41.55 | 40.61 | 41.34 | 2,455,614 | +0.56(+1.37%) |
Nov 30, 2010 | 40.96 | 41.48 | 40.74 | 40.78 | 3,758,241 | -0.66(-1.59%) |
Nov 29, 2010 | 41.72 | 41.72 | 40.80 | 41.44 | 2,005,299 | -0.69(-1.64%) |
Nov 26, 2010 | 41.74 | 42.32 | 41.59 | 42.13 | 661,729 | +0.04(+0.10%) |
Nov 24, 2010 | 41.43 | 42.09 | 42.09 | 42.09 | 1,046,338 | +0.89(+2.16%) |
Nov 23, 2010 | 41.71 | 41.71 | 40.93 | 41.20 | 1,494,374 | -0.89(-2.11%) |
Nov 22, 2010 | 42.20 | 42.27 | 41.68 | 42.09 | 1,509,573 | -0.25(-0.59%) |
Nov 19, 2010 | 42.42 | 42.62 | 41.98 | 42.34 | 1,336,456 | -0.05(-0.12%) |
Nov 18, 2010 | 42.17 | 42.73 | 42.00 | 42.39 | 2,377,079 | +0.73(+1.75%) |
Nov 17, 2010 | 40.69 | 41.66 | 40.47 | 41.66 | 4,658,812 | +1.39(+3.45%) |
Nov 16, 2010 | 40.00 | 40.33 | 39.62 | 40.27 | 2,449,127 | +0.04(+0.10%) |
Nov 15, 2010 | 40.60 | 40.63 | 40.01 | 40.23 | 2,147,828 | -0.17(-0.42%) |
Nov 12, 2010 | 40.51 | 40.82 | 40.22 | 40.40 | 1,705,310 | -0.20(-0.49%) |
Nov 11, 2010 | 40.92 | 40.99 | 40.29 | 40.60 | 2,619,120 | -0.56(-1.36%) |
Nov 10, 2010 | 40.57 | 41.34 | 40.17 | 41.16 | 2,798,386 | +0.63(+1.55%) |
Nov 09, 2010 | 41.02 | 41.18 | 40.40 | 40.53 | 2,236,252 | -0.44(-1.07%) |
Nov 08, 2010 | 41.15 | 41.50 | 40.73 | 40.97 | 2,069,816 | -0.14(-0.34%) |
Nov 05, 2010 | 41.99 | 42.15 | 41.07 | 41.11 | 2,485,058 | -0.84(-2.00%) |
Nov 04, 2010 | 42.99 | 43.13 | 41.69 | 41.95 | 2,625,891 | -0.65(-1.53%) |
Nov 03, 2010 | 42.79 | 43.09 | 42.15 | 42.60 | 4,407,624 | -1.89(-4.25%) |
Nov 02, 2010 | 44.98 | 45.17 | 44.40 | 44.49 | 1,771,758 | +0.09(+0.20%) |
Nov 01, 2010 | 44.92 | 45.18 | 44.12 | 44.40 | 1,127,128 | -0.27(-0.60%) |
Oct 29, 2010 | 44.70 | 44.74 | 44.19 | 44.67 | 1,731,664 | -0.30(-0.67%) |
Oct 28, 2010 | 45.28 | 45.42 | 44.63 | 44.97 | 1,410,533 | +0.01(+0.02%) |
Oct 27, 2010 | 44.21 | 44.99 | 43.84 | 44.96 | 1,989,358 | +0.68(+1.54%) |
Oct 25, 2010 | 44.08 | 45.18 | 43.97 | 44.28 | 2,020,247 | +0.55(+1.26%) |
Oct 22, 2010 | 43.59 | 43.90 | 43.27 | 43.73 | 681,946 | +0.33(+0.76%) |
Oct 21, 2010 | 43.63 | 44.33 | 43.17 | 43.40 | 999,261 | +0.03(+0.07%) |
Oct 20, 2010 | 42.81 | 43.88 | 42.63 | 43.37 | 1,115,184 | +0.71(+1.66%) |
Oct 19, 2010 | 42.79 | 43.32 | 42.36 | 42.66 | 1,508,156 | -0.62(-1.43%) |
Oct 18, 2010 | 43.22 | 43.43 | 43.01 | 43.28 | 866,074 | +0.09(+0.21%) |
Oct 15, 2010 | 43.68 | 43.68 | 42.66 | 43.19 | 1,421,539 | +0.00(+0.00%) |
Oct 14, 2010 | 43.40 | 43.88 | 42.89 | 43.19 | 1,837,105 | -0.76(-1.73%) |
Oct 13, 2010 | 43.69 | 44.30 | 43.69 | 43.95 | 1,177,805 | +0.46(+1.06%) |
Oct 12, 2010 | 43.16 | 43.67 | 42.56 | 43.49 | 1,004,197 | +0.28(+0.65%) |
Oct 11, 2010 | 43.40 | 43.69 | 43.12 | 43.21 | 912,381 | -0.22(-0.51%) |
Oct 08, 2010 | 43.97 | 44.03 | 43.10 | 43.43 | 1,481,782 | -0.41(-0.94%) |
Oct 07, 2010 | 43.57 | 43.90 | 43.33 | 43.84 | 1,155,144 | +0.51(+1.18%) |
Oct 06, 2010 | 43.89 | 44.08 | 43.00 | 43.33 | 1,665,122 | -0.56(-1.28%) |
Oct 05, 2010 | 42.97 | 44.02 | 42.73 | 43.89 | 2,490,160 | +1.29(+3.03%) |
Oct 04, 2010 | 43.10 | 43.37 | 42.50 | 42.60 | 2,134,345 | -0.67(-1.55%) |