Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 42.83 | 43.00 | 42.45 | 42.54 | 1,068,514 | -0.35(-0.83%) |
Dec 30, 2010 | 42.85 | 43.10 | 42.59 | 42.90 | 1,493,492 | +0.04(+0.10%) |
Dec 29, 2010 | 42.65 | 43.19 | 42.46 | 42.85 | 1,921,201 | +0.22(+0.52%) |
Dec 28, 2010 | 42.34 | 42.72 | 42.13 | 42.63 | 1,208,031 | +0.44(+1.05%) |
Dec 27, 2010 | 42.09 | 42.72 | 41.82 | 42.19 | 1,771,010 | -0.14(-0.33%) |
Dec 23, 2010 | 42.09 | 42.81 | 41.76 | 42.33 | 2,540,121 | +0.27(+0.65%) |
Dec 22, 2010 | 42.96 | 43.13 | 41.92 | 42.06 | 2,036,293 | -0.86(-2.01%) |
Dec 21, 2010 | 42.64 | 43.11 | 41.98 | 42.92 | 2,755,857 | +0.85(+2.02%) |
Dec 20, 2010 | 42.24 | 42.29 | 41.38 | 42.07 | 2,468,768 | -0.09(-0.21%) |
Dec 17, 2010 | 41.10 | 42.32 | 41.05 | 42.16 | 4,413,099 | +1.06(+2.59%) |
Dec 16, 2010 | 40.39 | 41.31 | 40.12 | 41.10 | 2,432,745 | +0.71(+1.75%) |
Dec 15, 2010 | 40.65 | 40.88 | 40.20 | 40.39 | 2,182,968 | -0.32(-0.78%) |
Dec 14, 2010 | 40.65 | 41.10 | 40.16 | 40.71 | 2,380,697 | +0.33(+0.82%) |
Dec 13, 2010 | 41.45 | 41.56 | 40.32 | 40.37 | 3,164,282 | -0.95(-2.30%) |
Dec 10, 2010 | 41.22 | 41.41 | 40.51 | 41.33 | 2,430,057 | +0.38(+0.92%) |
Dec 09, 2010 | 41.43 | 41.50 | 40.82 | 40.95 | 3,119,049 | -0.13(-0.32%) |
Dec 08, 2010 | 41.22 | 41.38 | 40.77 | 41.08 | 2,748,320 | -0.33(-0.80%) |
Dec 07, 2010 | 42.08 | 42.12 | 41.22 | 41.41 | 3,321,818 | -0.10(-0.25%) |
Dec 06, 2010 | 42.09 | 42.16 | 41.43 | 41.52 | 4,342,258 | +0.07(+0.16%) |
Dec 03, 2010 | 41.30 | 41.67 | 40.88 | 41.45 | 6,182,346 | +0.10(+0.23%) |
Dec 02, 2010 | 40.41 | 41.70 | 39.72 | 41.36 | 16,885,704 | +4.12(+11.06%) |
Dec 01, 2010 | 37.68 | 38.01 | 36.66 | 37.24 | 5,305,346 | +0.14(+0.38%) |
Nov 30, 2010 | 35.63 | 37.24 | 35.60 | 37.10 | 7,819,955 | +1.10(+3.06%) |
Nov 29, 2010 | 35.52 | 37.76 | 35.33 | 36.00 | 7,549,924 | +0.22(+0.62%) |
Nov 26, 2010 | 35.59 | 36.00 | 35.20 | 35.77 | 2,166,844 | +0.20(+0.56%) |
Nov 24, 2010 | 36.25 | 35.58 | 35.58 | 35.58 | 4,235,359 | -0.18(-0.52%) |
Nov 23, 2010 | 34.94 | 36.62 | 34.94 | 35.76 | 9,625,720 | +0.68(+1.93%) |
Nov 22, 2010 | 34.72 | 35.15 | 34.50 | 35.08 | 3,440,036 | +0.29(+0.85%) |
Nov 19, 2010 | 34.39 | 35.02 | 34.30 | 34.79 | 2,831,790 | +0.46(+1.33%) |
Nov 18, 2010 | 34.98 | 35.30 | 34.25 | 34.33 | 4,617,527 | -0.28(-0.81%) |
Nov 17, 2010 | 33.80 | 34.99 | 33.63 | 34.61 | 5,062,704 | +1.02(+3.02%) |
Nov 16, 2010 | 33.86 | 34.46 | 32.59 | 33.60 | 6,957,015 | +0.26(+0.77%) |
Nov 15, 2010 | 34.16 | 34.16 | 33.08 | 33.34 | 5,029,607 | -0.43(-1.28%) |
Nov 12, 2010 | 34.01 | 34.60 | 33.62 | 33.77 | 3,459,281 | -0.67(-1.94%) |
Nov 11, 2010 | 34.17 | 34.77 | 32.71 | 34.44 | 2,512,572 | -0.02(-0.06%) |
Nov 10, 2010 | 34.20 | 34.65 | 33.95 | 34.47 | 2,491,996 | +0.31(+0.90%) |
Nov 09, 2010 | 34.65 | 34.96 | 33.83 | 34.16 | 2,817,690 | +0.04(+0.13%) |
Nov 08, 2010 | 34.30 | 34.77 | 33.96 | 34.11 | 3,134,113 | -0.48(-1.38%) |
Nov 05, 2010 | 33.70 | 34.94 | 33.46 | 34.59 | 4,906,162 | +0.95(+2.82%) |
Nov 04, 2010 | 32.19 | 33.70 | 32.08 | 33.64 | 7,428,819 | +2.02(+6.37%) |
Nov 03, 2010 | 31.57 | 31.78 | 30.63 | 31.63 | 5,145,072 | +0.10(+0.33%) |
Nov 02, 2010 | 31.36 | 31.63 | 30.56 | 31.52 | 3,249,739 | +0.23(+0.73%) |
Nov 01, 2010 | 31.70 | 31.82 | 30.87 | 31.30 | 3,970,092 | -0.23(-0.72%) |
Oct 29, 2010 | 31.33 | 31.75 | 31.24 | 31.52 | 3,175,489 | +0.11(+0.35%) |
Oct 28, 2010 | 32.03 | 32.18 | 30.68 | 31.41 | 4,378,859 | -0.19(-0.60%) |
Oct 27, 2010 | 32.53 | 32.57 | 31.16 | 31.61 | 5,334,049 | +0.14(+0.44%) |
Oct 25, 2010 | 31.41 | 32.05 | 31.29 | 31.47 | 2,399,438 | +0.28(+0.90%) |
Oct 22, 2010 | 31.09 | 31.48 | 30.92 | 31.19 | 2,580,830 | +0.15(+0.50%) |
Oct 21, 2010 | 31.64 | 31.70 | 30.60 | 31.03 | 4,817,371 | -0.57(-1.79%) |
Oct 20, 2010 | 32.10 | 32.22 | 31.30 | 31.60 | 5,145,378 | -0.21(-0.67%) |
Oct 19, 2010 | 32.63 | 32.88 | 31.59 | 31.81 | 5,971,637 | -1.73(-5.15%) |
Oct 18, 2010 | 33.45 | 33.65 | 32.77 | 33.54 | 3,058,673 | +0.26(+0.77%) |
Oct 15, 2010 | 33.25 | 33.61 | 32.94 | 33.28 | 3,358,075 | +0.43(+1.32%) |
Oct 14, 2010 | 32.91 | 33.47 | 32.66 | 32.85 | 3,813,189 | +0.07(+0.22%) |
Oct 13, 2010 | 33.38 | 33.43 | 32.62 | 32.77 | 3,975,532 | -0.35(-1.04%) |
Oct 12, 2010 | 31.99 | 33.27 | 31.84 | 33.12 | 4,241,763 | +0.93(+2.90%) |
Oct 11, 2010 | 31.99 | 32.91 | 31.82 | 32.19 | 5,032,118 | +0.65(+2.08%) |
Oct 08, 2010 | 31.53 | 31.70 | 30.53 | 31.53 | 4,083,614 | +0.62(+2.00%) |
Oct 07, 2010 | 30.95 | 31.46 | 30.60 | 30.91 | 339 | +2.53(+8.91%) |
Oct 06, 2010 | 28.67 | 29.09 | 27.98 | 28.38 | 3,784,058 | -0.16(-0.57%) |
Oct 05, 2010 | 28.20 | 28.77 | 28.09 | 28.55 | 3,373,014 | +0.65(+2.35%) |
Oct 04, 2010 | 27.75 | 28.02 | 27.43 | 27.89 | 3,224,558 | +0.13(+0.45%) |