Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 38.82 | 38.88 | 38.64 | 38.71 | 1,883,545 | -0.13(-0.33%) |
Dec 30, 2010 | 38.71 | 38.99 | 38.71 | 38.83 | 1,908,717 | +0.01(+0.02%) |
Dec 29, 2010 | 38.76 | 39.01 | 38.70 | 38.83 | 2,554,013 | +0.12(+0.30%) |
Dec 28, 2010 | 38.93 | 38.93 | 38.41 | 38.71 | 3,026,696 | -0.06(-0.16%) |
Dec 27, 2010 | 38.85 | 38.85 | 38.64 | 38.77 | 2,958,270 | -0.14(-0.35%) |
Dec 23, 2010 | 39.27 | 39.33 | 38.77 | 38.91 | 3,272,791 | -0.37(-0.95%) |
Dec 22, 2010 | 39.54 | 39.55 | 39.15 | 39.28 | 3,084,778 | -0.17(-0.43%) |
Dec 21, 2010 | 39.43 | 39.61 | 39.30 | 39.45 | 3,180,533 | +0.26(+0.66%) |
Dec 20, 2010 | 39.50 | 39.54 | 39.09 | 39.19 | 5,268,208 | -0.30(-0.75%) |
Dec 17, 2010 | 39.77 | 39.77 | 39.30 | 39.49 | 6,616,006 | -0.24(-0.60%) |
Dec 16, 2010 | 39.27 | 39.75 | 39.13 | 39.73 | 4,342,021 | +0.50(+1.28%) |
Dec 15, 2010 | 39.25 | 39.73 | 39.19 | 39.23 | 4,601,709 | -0.03(-0.07%) |
Dec 14, 2010 | 39.05 | 39.34 | 39.04 | 39.25 | 5,482,714 | +0.09(+0.24%) |
Dec 13, 2010 | 39.27 | 39.63 | 38.96 | 39.16 | 6,889,646 | +0.14(+0.35%) |
Dec 10, 2010 | 38.62 | 39.02 | 38.41 | 39.02 | 5,482,007 | +0.58(+1.51%) |
Dec 09, 2010 | 38.31 | 38.52 | 38.15 | 38.44 | 6,068,760 | +0.30(+0.80%) |
Dec 08, 2010 | 38.23 | 38.63 | 37.93 | 38.14 | 5,415,031 | -0.12(-0.32%) |
Dec 07, 2010 | 38.93 | 39.01 | 38.16 | 38.26 | 6,635,483 | -0.27(-0.70%) |
Dec 06, 2010 | 38.21 | 38.66 | 38.12 | 38.53 | 4,961,331 | +0.05(+0.12%) |
Dec 03, 2010 | 38.21 | 38.56 | 38.18 | 38.48 | 3,966,161 | -0.01(-0.04%) |
Dec 02, 2010 | 38.00 | 38.59 | 37.87 | 38.50 | 5,194,299 | +0.60(+1.57%) |
Dec 01, 2010 | 37.87 | 37.97 | 37.71 | 37.90 | 7,996,652 | +0.62(+1.65%) |
Nov 30, 2010 | 36.97 | 37.48 | 36.76 | 37.28 | 7,285,972 | -0.21(-0.56%) |
Nov 29, 2010 | 37.52 | 37.57 | 36.99 | 37.49 | 4,457,397 | -0.15(-0.40%) |
Nov 26, 2010 | 37.66 | 37.84 | 37.55 | 37.64 | 1,658,827 | -0.45(-1.17%) |
Nov 24, 2010 | 37.59 | 38.09 | 38.09 | 38.09 | 5,991,289 | +0.79(+2.11%) |
Nov 23, 2010 | 37.18 | 37.37 | 36.92 | 37.30 | 5,847,400 | -0.41(-1.08%) |
Nov 22, 2010 | 37.42 | 37.76 | 37.11 | 37.71 | 3,598,282 | -0.03(-0.09%) |
Nov 19, 2010 | 37.47 | 37.77 | 37.02 | 37.74 | 4,941,325 | +0.32(+0.85%) |
Nov 18, 2010 | 37.15 | 37.66 | 37.15 | 37.43 | 4,931,519 | +0.63(+1.71%) |
Nov 17, 2010 | 36.80 | 37.11 | 36.63 | 36.80 | 4,204,800 | -0.19(-0.51%) |
Nov 16, 2010 | 37.26 | 37.42 | 36.75 | 36.99 | 5,512,576 | -0.65(-1.73%) |
Nov 15, 2010 | 37.67 | 38.04 | 37.61 | 37.64 | 3,663,249 | +0.15(+0.40%) |
Nov 12, 2010 | 37.65 | 37.78 | 37.13 | 37.49 | 4,029,264 | -0.37(-0.97%) |
Nov 11, 2010 | 37.66 | 37.95 | 37.55 | 37.85 | 4,083,103 | -0.11(-0.29%) |
Nov 10, 2010 | 37.93 | 38.01 | 37.32 | 37.96 | 4,796,429 | -0.07(-0.20%) |
Nov 09, 2010 | 38.31 | 38.45 | 37.79 | 38.04 | 8,161,701 | -0.23(-0.59%) |
Nov 08, 2010 | 38.37 | 38.47 | 37.93 | 38.26 | 4,642,268 | -0.28(-0.73%) |
Nov 05, 2010 | 38.25 | 38.55 | 38.07 | 38.54 | 5,422,913 | +0.36(+0.93%) |
Nov 04, 2010 | 37.20 | 38.21 | 37.19 | 38.19 | 6,994,605 | +1.46(+3.98%) |
Nov 03, 2010 | 37.05 | 37.10 | 36.16 | 36.73 | 7,276,395 | -0.09(-0.26%) |
Nov 02, 2010 | 36.71 | 37.06 | 36.17 | 36.82 | 13,237,851 | -0.84(-2.23%) |
Nov 01, 2010 | 37.24 | 37.69 | 37.05 | 37.66 | 9,680,430 | +0.72(+1.95%) |
Oct 29, 2010 | 36.71 | 37.08 | 36.48 | 36.94 | 4,952,465 | +0.05(+0.13%) |
Oct 28, 2010 | 37.01 | 37.31 | 36.58 | 36.90 | 7,329,488 | +0.26(+0.72%) |
Oct 27, 2010 | 36.57 | 36.67 | 36.08 | 36.63 | 3,770,566 | -0.34(-0.93%) |
Oct 25, 2010 | 36.86 | 37.18 | 36.72 | 36.98 | 5,957,418 | +0.30(+0.81%) |
Oct 22, 2010 | 36.89 | 36.89 | 36.47 | 36.68 | 3,251,768 | -0.20(-0.53%) |
Oct 21, 2010 | 36.52 | 37.01 | 36.40 | 36.88 | 6,261,988 | +0.55(+1.52%) |
Oct 20, 2010 | 35.66 | 36.47 | 35.53 | 36.32 | 4,207,344 | +0.82(+2.31%) |
Oct 19, 2010 | 35.64 | 35.89 | 35.15 | 35.50 | 5,097,251 | -0.71(-1.97%) |
Oct 18, 2010 | 36.18 | 36.42 | 35.98 | 36.22 | 3,489,706 | +0.10(+0.28%) |
Oct 15, 2010 | 36.37 | 36.57 | 35.79 | 36.12 | 3,914,588 | -0.15(-0.43%) |
Oct 14, 2010 | 36.32 | 36.46 | 36.02 | 36.27 | 4,699,382 | -0.01(-0.02%) |
Oct 13, 2010 | 35.79 | 36.36 | 35.75 | 36.28 | 5,431,409 | +0.61(+1.72%) |
Oct 12, 2010 | 35.66 | 35.83 | 35.07 | 35.66 | 5,826,192 | -0.13(-0.36%) |
Oct 11, 2010 | 35.99 | 36.12 | 35.70 | 35.79 | 2,984,515 | -0.15(-0.43%) |
Oct 08, 2010 | 35.95 | 36.08 | 35.62 | 35.95 | 3,971,297 | +0.10(+0.28%) |
Oct 07, 2010 | 36.18 | 36.18 | 35.65 | 35.85 | 4,770,430 | -0.19(-0.52%) |
Oct 06, 2010 | 36.19 | 36.28 | 35.94 | 36.03 | 5,075,547 | -0.17(-0.46%) |
Oct 05, 2010 | 36.14 | 36.33 | 35.83 | 36.20 | 71,636 | +0.48(+1.36%) |
Oct 04, 2010 | 35.97 | 36.32 | 35.42 | 35.72 | 5,492,266 | -0.40(-1.10%) |