Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 37.23 | 37.60 | 36.91 | 37.43 | 2,643,358 | +0.20(+0.54%) |
Dec 30, 2010 | 37.23 | 37.58 | 36.89 | 37.23 | 2,738,563 | +0.22(+0.59%) |
Dec 29, 2010 | 36.69 | 37.13 | 36.55 | 37.01 | 2,735,076 | +0.46(+1.26%) |
Dec 28, 2010 | 36.21 | 36.68 | 35.96 | 36.55 | 2,891,571 | +0.36(+0.99%) |
Dec 27, 2010 | 36.12 | 36.26 | 35.80 | 36.19 | 1,672,873 | +0.00(+0.00%) |
Dec 23, 2010 | 35.79 | 36.47 | 35.56 | 36.19 | 3,807,349 | +0.26(+0.72%) |
Dec 22, 2010 | 35.66 | 35.99 | 35.40 | 35.93 | 2,856,584 | +0.43(+1.21%) |
Dec 21, 2010 | 35.59 | 35.96 | 35.08 | 35.50 | 5,391,608 | -0.01(-0.03%) |
Dec 20, 2010 | 35.50 | 35.77 | 34.73 | 35.51 | 6,006,285 | -0.26(-0.73%) |
Dec 17, 2010 | 35.61 | 36.46 | 35.49 | 35.77 | 7,716,221 | +0.09(+0.25%) |
Dec 16, 2010 | 35.15 | 35.76 | 35.11 | 35.68 | 5,242,908 | +0.57(+1.62%) |
Dec 15, 2010 | 35.15 | 35.50 | 34.94 | 35.11 | 4,949,957 | -0.20(-0.57%) |
Dec 14, 2010 | 36.18 | 36.22 | 35.12 | 35.31 | 5,488,979 | -0.92(-2.54%) |
Dec 13, 2010 | 35.84 | 36.54 | 35.72 | 36.23 | 4,881,182 | +0.58(+1.63%) |
Dec 10, 2010 | 36.06 | 36.08 | 35.58 | 35.65 | 6,274,680 | -0.45(-1.25%) |
Dec 09, 2010 | 36.36 | 36.52 | 35.62 | 36.10 | 4,168,484 | -0.12(-0.33%) |
Dec 08, 2010 | 36.94 | 37.14 | 35.98 | 36.22 | 7,284,647 | -0.70(-1.90%) |
Dec 07, 2010 | 37.96 | 38.18 | 36.77 | 36.92 | 5,894,916 | -0.44(-1.18%) |
Dec 06, 2010 | 37.90 | 37.90 | 37.20 | 37.36 | 5,202,925 | -0.55(-1.45%) |
Dec 03, 2010 | 37.56 | 38.02 | 37.21 | 37.91 | 6,064,547 | +0.19(+0.50%) |
Dec 02, 2010 | 36.96 | 37.84 | 36.88 | 37.72 | 4,719,263 | +0.84(+2.28%) |
Dec 01, 2010 | 36.94 | 37.25 | 36.63 | 36.88 | 4,975,078 | +0.68(+1.88%) |
Nov 30, 2010 | 36.13 | 36.73 | 36.00 | 36.20 | 5,744,731 | -0.29(-0.79%) |
Nov 29, 2010 | 36.23 | 36.66 | 36.13 | 36.49 | 5,898,677 | +0.18(+0.50%) |
Nov 26, 2010 | 36.57 | 36.65 | 36.27 | 36.31 | 2,062,573 | -0.41(-1.12%) |
Nov 24, 2010 | 36.67 | 36.72 | 36.72 | 36.72 | 5,579,913 | +0.35(+0.96%) |
Nov 23, 2010 | 37.48 | 37.48 | 36.32 | 36.37 | 7,459,774 | -1.77(-4.64%) |
Nov 22, 2010 | 38.28 | 38.37 | 37.11 | 38.14 | 4,410,170 | -0.28(-0.73%) |
Nov 19, 2010 | 37.78 | 38.54 | 37.56 | 38.42 | 3,953,967 | +0.29(+0.76%) |
Nov 18, 2010 | 37.60 | 38.32 | 37.60 | 38.13 | 2,734,703 | +0.69(+1.84%) |
Nov 17, 2010 | 37.39 | 38.14 | 37.24 | 37.44 | 4,130,280 | +0.26(+0.70%) |
Nov 16, 2010 | 37.53 | 37.58 | 36.73 | 37.18 | 5,537,259 | -0.83(-2.18%) |
Nov 15, 2010 | 38.16 | 38.37 | 37.81 | 38.01 | 4,368,002 | +0.12(+0.32%) |
Nov 12, 2010 | 38.18 | 38.42 | 37.59 | 37.89 | 5,073,958 | -0.56(-1.46%) |
Nov 11, 2010 | 37.76 | 38.49 | 37.76 | 38.45 | 3,398,854 | +0.31(+0.81%) |
Nov 10, 2010 | 37.98 | 38.25 | 37.37 | 38.14 | 4,012,909 | +0.33(+0.87%) |
Nov 09, 2010 | 38.46 | 39.36 | 37.64 | 37.81 | 7,515,130 | +1.48(+4.07%) |
Nov 08, 2010 | 35.97 | 37.25 | 35.63 | 36.33 | 4,502,988 | +0.24(+0.67%) |
Nov 05, 2010 | 36.58 | 36.67 | 35.82 | 36.09 | 2,944,907 | -0.38(-1.04%) |
Nov 04, 2010 | 36.04 | 36.62 | 35.84 | 36.47 | 4,716,242 | +0.94(+2.65%) |
Nov 03, 2010 | 35.17 | 35.55 | 34.82 | 35.53 | 5,642,664 | +0.61(+1.75%) |
Nov 02, 2010 | 35.00 | 35.16 | 34.30 | 34.92 | 4,008,681 | +0.36(+1.04%) |
Nov 01, 2010 | 34.57 | 35.78 | 34.42 | 34.56 | 7,932,182 | +0.72(+2.13%) |
Oct 29, 2010 | 32.87 | 34.34 | 32.82 | 33.84 | 7,928,751 | +0.20(+0.59%) |
Oct 28, 2010 | 33.72 | 33.95 | 33.02 | 33.64 | 3,769,125 | +0.25(+0.75%) |
Oct 27, 2010 | 32.98 | 33.42 | 32.44 | 33.39 | 4,458,033 | -0.57(-1.68%) |
Oct 25, 2010 | 34.22 | 34.56 | 33.75 | 33.96 | 3,003,947 | +0.05(+0.15%) |
Oct 22, 2010 | 34.44 | 34.55 | 33.68 | 33.91 | 2,767,889 | -0.42(-1.22%) |
Oct 21, 2010 | 34.65 | 35.15 | 33.93 | 34.33 | 5,362,540 | -0.21(-0.61%) |
Oct 20, 2010 | 34.09 | 34.90 | 34.04 | 34.54 | 3,606,328 | +0.50(+1.47%) |
Oct 19, 2010 | 34.36 | 34.59 | 33.77 | 34.04 | 4,515,951 | -0.86(-2.46%) |
Oct 18, 2010 | 34.74 | 34.97 | 34.36 | 34.90 | 2,598,364 | +0.28(+0.81%) |
Oct 15, 2010 | 34.83 | 34.96 | 34.30 | 34.62 | 6,321,197 | +0.13(+0.38%) |
Oct 14, 2010 | 34.64 | 34.89 | 34.15 | 34.49 | 4,327,749 | -0.18(-0.52%) |
Oct 13, 2010 | 33.93 | 34.86 | 33.82 | 34.67 | 6,027,723 | +1.07(+3.18%) |
Oct 12, 2010 | 33.54 | 33.73 | 32.80 | 33.60 | 3,935,178 | -0.10(-0.30%) |
Oct 11, 2010 | 33.87 | 34.45 | 33.64 | 33.70 | 2,583,478 | -0.17(-0.50%) |
Oct 08, 2010 | 33.87 | 34.05 | 33.05 | 33.87 | 3,981,247 | +0.59(+1.77%) |
Oct 07, 2010 | 34.14 | 34.23 | 33.15 | 33.28 | 3,677,805 | -0.61(-1.80%) |
Oct 06, 2010 | 33.43 | 33.91 | 33.25 | 33.89 | 3,623,336 | +0.62(+1.86%) |
Oct 05, 2010 | 33.11 | 33.53 | 32.77 | 33.27 | 3,988,531 | +0.54(+1.65%) |
Oct 04, 2010 | 33.25 | 33.55 | 32.52 | 32.73 | 3,126,534 | -0.73(-2.18%) |