Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 38.85 | 38.91 | 38.67 | 38.73 | 1,882,152 | -0.13(-0.33%) |
Dec 30, 2010 | 38.73 | 39.02 | 38.73 | 38.86 | 1,907,306 | +0.01(+0.02%) |
Dec 29, 2010 | 38.79 | 39.04 | 38.73 | 38.86 | 2,552,123 | +0.12(+0.30%) |
Dec 28, 2010 | 38.96 | 38.96 | 38.44 | 38.74 | 3,024,457 | -0.06(-0.16%) |
Dec 27, 2010 | 38.88 | 38.88 | 38.67 | 38.80 | 2,956,082 | -0.14(-0.35%) |
Dec 23, 2010 | 39.30 | 39.36 | 38.80 | 38.94 | 3,270,370 | -0.37(-0.95%) |
Dec 22, 2010 | 39.57 | 39.58 | 39.18 | 39.31 | 3,082,497 | -0.17(-0.43%) |
Dec 21, 2010 | 39.46 | 39.64 | 39.33 | 39.48 | 3,178,180 | +0.26(+0.66%) |
Dec 20, 2010 | 39.53 | 39.57 | 39.12 | 39.22 | 5,264,311 | -0.30(-0.75%) |
Dec 17, 2010 | 39.80 | 39.80 | 39.33 | 39.52 | 6,611,112 | -0.24(-0.60%) |
Dec 16, 2010 | 39.30 | 39.78 | 39.16 | 39.76 | 4,338,810 | +0.50(+1.28%) |
Dec 15, 2010 | 39.28 | 39.76 | 39.22 | 39.26 | 4,598,306 | -0.03(-0.07%) |
Dec 14, 2010 | 39.08 | 39.36 | 39.07 | 39.28 | 5,478,659 | +0.09(+0.24%) |
Dec 13, 2010 | 39.30 | 39.66 | 38.99 | 39.19 | 6,884,550 | +0.14(+0.35%) |
Dec 10, 2010 | 38.65 | 39.05 | 38.44 | 39.05 | 5,477,952 | +0.58(+1.51%) |
Dec 09, 2010 | 38.34 | 38.54 | 38.18 | 38.47 | 6,064,271 | +0.30(+0.80%) |
Dec 08, 2010 | 38.26 | 38.66 | 37.96 | 38.16 | 5,411,026 | -0.12(-0.32%) |
Dec 07, 2010 | 38.96 | 39.04 | 38.19 | 38.29 | 6,630,575 | -0.27(-0.70%) |
Dec 06, 2010 | 38.24 | 38.69 | 38.15 | 38.56 | 4,957,661 | +0.05(+0.12%) |
Dec 03, 2010 | 38.24 | 38.59 | 38.21 | 38.51 | 3,963,228 | -0.01(-0.04%) |
Dec 02, 2010 | 38.03 | 38.62 | 37.90 | 38.52 | 5,190,457 | +0.60(+1.57%) |
Dec 01, 2010 | 37.89 | 38.00 | 37.74 | 37.93 | 7,990,737 | +0.62(+1.65%) |
Nov 30, 2010 | 36.99 | 37.51 | 36.79 | 37.31 | 7,280,583 | -0.21(-0.56%) |
Nov 29, 2010 | 37.55 | 37.60 | 37.01 | 37.52 | 4,454,100 | -0.15(-0.40%) |
Nov 26, 2010 | 37.69 | 37.87 | 37.58 | 37.67 | 1,657,600 | -0.45(-1.17%) |
Nov 24, 2010 | 37.62 | 38.12 | 38.12 | 38.12 | 5,986,857 | +0.79(+2.11%) |
Nov 23, 2010 | 37.21 | 37.40 | 36.95 | 37.33 | 5,843,075 | -0.41(-1.08%) |
Nov 22, 2010 | 37.45 | 37.79 | 37.14 | 37.74 | 3,595,620 | -0.03(-0.09%) |
Nov 19, 2010 | 37.49 | 37.80 | 37.05 | 37.77 | 4,937,670 | +0.32(+0.85%) |
Nov 18, 2010 | 37.18 | 37.68 | 37.18 | 37.45 | 4,927,871 | +0.63(+1.71%) |
Nov 17, 2010 | 36.82 | 37.14 | 36.65 | 36.82 | 4,201,690 | -0.19(-0.51%) |
Nov 16, 2010 | 37.29 | 37.45 | 36.78 | 37.01 | 5,508,498 | -0.65(-1.73%) |
Nov 15, 2010 | 37.70 | 38.06 | 37.64 | 37.66 | 3,660,539 | +0.15(+0.40%) |
Nov 12, 2010 | 37.68 | 37.81 | 37.16 | 37.51 | 4,026,284 | -0.37(-0.97%) |
Nov 11, 2010 | 37.69 | 37.98 | 37.58 | 37.88 | 4,080,082 | -0.11(-0.29%) |
Nov 10, 2010 | 37.96 | 38.04 | 37.35 | 37.99 | 4,792,882 | -0.07(-0.20%) |
Nov 09, 2010 | 38.34 | 38.48 | 37.82 | 38.06 | 8,155,663 | -0.23(-0.59%) |
Nov 08, 2010 | 38.40 | 38.50 | 37.95 | 38.29 | 4,638,835 | -0.28(-0.73%) |
Nov 05, 2010 | 38.28 | 38.58 | 38.09 | 38.57 | 5,418,902 | +0.36(+0.93%) |
Nov 04, 2010 | 37.23 | 38.24 | 37.21 | 38.22 | 6,989,431 | +1.46(+3.98%) |
Nov 03, 2010 | 37.08 | 37.13 | 36.18 | 36.75 | 7,271,013 | -0.09(-0.26%) |
Nov 02, 2010 | 36.73 | 37.08 | 36.20 | 36.85 | 13,228,060 | -0.84(-2.23%) |
Nov 01, 2010 | 37.27 | 37.72 | 37.08 | 37.69 | 9,673,271 | +0.72(+1.95%) |
Oct 29, 2010 | 36.74 | 37.11 | 36.51 | 36.97 | 4,948,802 | +0.05(+0.13%) |
Oct 28, 2010 | 37.04 | 37.33 | 36.61 | 36.92 | 7,324,067 | +0.26(+0.72%) |
Oct 27, 2010 | 36.60 | 36.69 | 36.11 | 36.66 | 3,767,777 | -0.34(-0.93%) |
Oct 25, 2010 | 36.89 | 37.21 | 36.75 | 37.00 | 5,953,012 | +0.30(+0.81%) |
Oct 22, 2010 | 36.92 | 36.92 | 36.50 | 36.71 | 3,249,363 | -0.20(-0.53%) |
Oct 21, 2010 | 36.55 | 37.04 | 36.43 | 36.90 | 6,257,357 | +0.55(+1.52%) |
Oct 20, 2010 | 35.68 | 36.49 | 35.56 | 36.35 | 4,204,233 | +0.82(+2.31%) |
Oct 19, 2010 | 35.66 | 35.92 | 35.17 | 35.53 | 5,093,481 | -0.71(-1.97%) |
Oct 18, 2010 | 36.20 | 36.45 | 36.01 | 36.24 | 3,487,125 | +0.10(+0.28%) |
Oct 15, 2010 | 36.40 | 36.60 | 35.82 | 36.14 | 3,911,693 | -0.15(-0.43%) |
Oct 14, 2010 | 36.34 | 36.49 | 36.05 | 36.30 | 4,695,907 | -0.01(-0.02%) |
Oct 13, 2010 | 35.82 | 36.39 | 35.77 | 36.30 | 5,427,392 | +0.61(+1.72%) |
Oct 12, 2010 | 35.69 | 35.86 | 35.10 | 35.69 | 5,821,883 | -0.13(-0.36%) |
Oct 11, 2010 | 36.02 | 36.14 | 35.72 | 35.82 | 2,982,308 | -0.15(-0.43%) |
Oct 08, 2010 | 35.97 | 36.11 | 35.64 | 35.97 | 3,968,360 | +0.10(+0.28%) |
Oct 07, 2010 | 36.20 | 36.20 | 35.68 | 35.87 | 4,766,902 | -0.19(-0.52%) |
Oct 06, 2010 | 36.22 | 36.30 | 35.97 | 36.06 | 5,071,793 | -0.17(-0.46%) |
Oct 05, 2010 | 36.16 | 36.36 | 35.85 | 36.23 | 71,583 | +0.48(+1.36%) |
Oct 04, 2010 | 35.99 | 36.35 | 35.45 | 35.74 | 5,488,204 | -0.40(-1.10%) |