Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.47 | 40.78 | 40.46 | 40.62 | 2,613,868 | +0.12(+0.31%) |
Dec 30, 2010 | 40.57 | 40.72 | 40.48 | 40.50 | 1,808,981 | -0.04(-0.09%) |
Dec 29, 2010 | 40.58 | 40.70 | 40.53 | 40.53 | 1,910,194 | -0.05(-0.13%) |
Dec 28, 2010 | 40.77 | 40.90 | 40.54 | 40.58 | 2,541,474 | -0.09(-0.23%) |
Dec 27, 2010 | 40.31 | 40.80 | 39.85 | 40.68 | 2,279,809 | +0.23(+0.56%) |
Dec 23, 2010 | 40.59 | 40.73 | 40.37 | 40.45 | 2,206,943 | -0.27(-0.66%) |
Dec 22, 2010 | 40.68 | 40.82 | 40.51 | 40.72 | 3,072,880 | -0.01(-0.04%) |
Dec 21, 2010 | 40.54 | 40.82 | 40.39 | 40.74 | 3,958,420 | +0.31(+0.76%) |
Dec 20, 2010 | 40.23 | 40.60 | 40.20 | 40.43 | 3,982,792 | +0.20(+0.49%) |
Dec 17, 2010 | 40.42 | 40.47 | 40.04 | 40.23 | 6,773,352 | -0.13(-0.33%) |
Dec 16, 2010 | 40.30 | 40.50 | 40.09 | 40.37 | 3,809,186 | +0.15(+0.38%) |
Dec 15, 2010 | 40.31 | 40.49 | 40.18 | 40.21 | 4,696,105 | -0.14(-0.34%) |
Dec 14, 2010 | 40.29 | 40.80 | 40.26 | 40.35 | 5,010,375 | +0.04(+0.09%) |
Dec 13, 2010 | 40.01 | 40.52 | 39.96 | 40.31 | 5,490,717 | +0.37(+0.93%) |
Dec 10, 2010 | 39.83 | 39.96 | 39.63 | 39.94 | 5,271,803 | +0.11(+0.27%) |
Dec 09, 2010 | 40.23 | 40.35 | 39.48 | 39.83 | 5,304,685 | -0.31(-0.78%) |
Dec 08, 2010 | 39.93 | 40.34 | 39.80 | 40.15 | 5,012,486 | +0.42(+1.06%) |
Dec 07, 2010 | 40.17 | 40.32 | 39.71 | 39.72 | 4,873,089 | -0.13(-0.33%) |
Dec 06, 2010 | 39.82 | 40.02 | 39.62 | 39.85 | 3,798,989 | +0.12(+0.29%) |
Dec 03, 2010 | 39.94 | 39.94 | 39.58 | 39.74 | 4,438,533 | -0.18(-0.45%) |
Dec 02, 2010 | 39.76 | 40.05 | 39.63 | 39.92 | 8,466,661 | +0.16(+0.40%) |
Dec 01, 2010 | 39.62 | 39.88 | 39.47 | 39.76 | 8,285,482 | +0.65(+1.67%) |
Nov 30, 2010 | 39.02 | 39.43 | 38.93 | 39.11 | 10,065,228 | -0.14(-0.35%) |
Nov 29, 2010 | 39.08 | 39.35 | 38.89 | 39.25 | 7,389,605 | -0.14(-0.35%) |
Nov 26, 2010 | 39.58 | 39.78 | 39.38 | 39.38 | 2,173,984 | -0.54(-1.34%) |
Nov 24, 2010 | 39.64 | 39.92 | 39.92 | 39.92 | 4,987,930 | +0.48(+1.23%) |
Nov 23, 2010 | 39.41 | 39.52 | 39.06 | 39.43 | 6,415,757 | -0.43(-1.07%) |
Nov 22, 2010 | 39.95 | 39.98 | 39.59 | 39.86 | 6,418,355 | -0.33(-0.83%) |
Nov 19, 2010 | 40.26 | 40.35 | 39.99 | 40.19 | 6,259,573 | -0.22(-0.54%) |
Nov 18, 2010 | 40.41 | 40.70 | 40.24 | 40.41 | 5,054,026 | +0.30(+0.76%) |
Nov 17, 2010 | 39.74 | 40.24 | 39.67 | 40.11 | 7,249,737 | +0.46(+1.17%) |
Nov 16, 2010 | 40.76 | 40.89 | 39.50 | 39.64 | 10,223,147 | -1.21(-2.96%) |
Nov 15, 2010 | 40.92 | 41.45 | 40.85 | 40.85 | 6,370,937 | +0.07(+0.16%) |
Nov 12, 2010 | 40.67 | 41.15 | 40.63 | 40.79 | 6,142,759 | -0.07(-0.18%) |
Nov 11, 2010 | 41.09 | 41.37 | 40.45 | 40.86 | 6,325,291 | -0.25(-0.62%) |
Nov 10, 2010 | 41.02 | 41.50 | 40.77 | 41.11 | 6,468,531 | +0.13(+0.32%) |
Nov 09, 2010 | 41.02 | 41.11 | 40.74 | 40.98 | 6,571,638 | +0.00(+0.00%) |
Nov 08, 2010 | 41.53 | 41.62 | 40.90 | 40.98 | 4,443,972 | -0.62(-1.50%) |
Nov 05, 2010 | 41.31 | 41.69 | 40.98 | 41.61 | 6,137,254 | +0.14(+0.35%) |
Nov 04, 2010 | 40.79 | 41.56 | 40.57 | 41.46 | 6,302,508 | +0.96(+2.38%) |
Nov 03, 2010 | 40.28 | 40.59 | 40.19 | 40.50 | 5,150,109 | +0.28(+0.70%) |
Nov 02, 2010 | 40.70 | 40.74 | 40.20 | 40.22 | 4,946,915 | -0.18(-0.45%) |
Nov 01, 2010 | 40.19 | 40.85 | 40.14 | 40.40 | 6,892,114 | +0.41(+1.03%) |
Oct 29, 2010 | 39.64 | 40.05 | 39.57 | 39.98 | 5,081,284 | +0.33(+0.84%) |
Oct 28, 2010 | 39.96 | 40.11 | 39.53 | 39.65 | 4,984,158 | +0.01(+0.02%) |
Oct 27, 2010 | 39.59 | 39.83 | 39.25 | 39.64 | 6,587,178 | -0.62(-1.55%) |
Oct 25, 2010 | 40.03 | 40.49 | 39.93 | 40.27 | 6,353,838 | +0.35(+0.89%) |
Oct 22, 2010 | 39.90 | 40.19 | 39.71 | 39.91 | 4,498,347 | +0.09(+0.22%) |
Oct 21, 2010 | 40.00 | 40.35 | 39.49 | 39.82 | 5,335,435 | +0.25(+0.62%) |
Oct 20, 2010 | 38.96 | 39.66 | 38.93 | 39.58 | 5,110,334 | +0.64(+1.64%) |
Oct 19, 2010 | 39.12 | 39.47 | 38.76 | 38.94 | 4,727,419 | -0.46(-1.18%) |
Oct 18, 2010 | 38.93 | 39.40 | 38.77 | 39.40 | 4,484,824 | +0.56(+1.44%) |
Oct 15, 2010 | 38.95 | 39.11 | 38.79 | 38.85 | 4,990,567 | +0.12(+0.32%) |
Oct 14, 2010 | 38.56 | 39.04 | 38.49 | 38.72 | 4,337,858 | +0.04(+0.09%) |
Oct 13, 2010 | 38.26 | 39.05 | 38.23 | 38.69 | 5,534,082 | +0.43(+1.12%) |
Oct 12, 2010 | 38.46 | 38.52 | 38.10 | 38.26 | 5,486,057 | -0.09(-0.25%) |
Oct 11, 2010 | 38.41 | 38.41 | 38.12 | 38.35 | 2,143,398 | +0.10(+0.27%) |
Oct 08, 2010 | 38.25 | 38.33 | 37.83 | 38.25 | 3,054,687 | +0.14(+0.38%) |
Oct 07, 2010 | 38.13 | 38.46 | 37.77 | 38.11 | 7,634 | -0.15(-0.40%) |
Oct 06, 2010 | 38.49 | 38.50 | 37.99 | 38.26 | 3,429,287 | -0.04(-0.09%) |
Oct 05, 2010 | 37.88 | 38.41 | 37.51 | 38.30 | 19,092 | +0.54(+1.44%) |
Oct 04, 2010 | 37.67 | 37.90 | 37.37 | 37.75 | 3,434,175 | +0.00(+0.00%) |