Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.96 | 41.17 | 40.81 | 41.09 | 2,909,768 | +0.12(+0.30%) |
Dec 30, 2010 | 40.91 | 41.15 | 40.84 | 40.96 | 2,528,922 | +0.04(+0.10%) |
Dec 29, 2010 | 40.96 | 41.22 | 40.87 | 40.92 | 4,016,061 | -0.01(-0.03%) |
Dec 28, 2010 | 41.04 | 41.35 | 40.85 | 40.94 | 3,116,607 | -0.10(-0.23%) |
Dec 27, 2010 | 41.04 | 41.29 | 40.82 | 41.03 | 2,453,965 | -0.14(-0.35%) |
Dec 23, 2010 | 40.81 | 41.40 | 40.81 | 41.17 | 4,879,848 | +0.16(+0.38%) |
Dec 22, 2010 | 40.74 | 41.44 | 40.74 | 41.02 | 7,945,183 | +0.23(+0.55%) |
Dec 21, 2010 | 40.18 | 40.97 | 40.01 | 40.79 | 8,197,766 | +0.75(+1.88%) |
Dec 20, 2010 | 40.20 | 40.25 | 39.86 | 40.04 | 4,143,368 | +0.05(+0.14%) |
Dec 17, 2010 | 40.22 | 40.38 | 39.97 | 39.99 | 10,067,026 | -0.37(-0.91%) |
Dec 16, 2010 | 40.20 | 40.73 | 40.17 | 40.35 | 5,543,428 | +0.19(+0.48%) |
Dec 15, 2010 | 40.20 | 40.46 | 39.92 | 40.16 | 6,876,589 | -0.20(-0.51%) |
Dec 14, 2010 | 40.30 | 40.59 | 40.24 | 40.37 | 6,035,205 | +0.20(+0.49%) |
Dec 13, 2010 | 40.47 | 40.61 | 40.07 | 40.17 | 5,149,440 | -0.11(-0.27%) |
Dec 10, 2010 | 40.70 | 40.94 | 40.19 | 40.28 | 5,709,673 | -0.31(-0.77%) |
Dec 09, 2010 | 40.67 | 40.79 | 40.31 | 40.59 | 6,822,546 | +0.19(+0.47%) |
Dec 08, 2010 | 40.39 | 40.53 | 40.06 | 40.40 | 3,939,497 | +0.03(+0.07%) |
Dec 07, 2010 | 40.62 | 41.00 | 40.33 | 40.38 | 6,765,571 | -0.10(-0.24%) |
Dec 06, 2010 | 40.31 | 40.60 | 40.16 | 40.47 | 6,048,053 | +0.08(+0.19%) |
Dec 03, 2010 | 40.44 | 40.58 | 39.94 | 40.40 | 10,007,516 | -0.36(-0.89%) |
Dec 02, 2010 | 39.66 | 40.86 | 39.25 | 40.76 | 15,701,557 | +1.11(+2.81%) |
Dec 01, 2010 | 39.36 | 39.73 | 39.12 | 39.64 | 8,323,682 | +0.74(+1.90%) |
Nov 30, 2010 | 38.25 | 39.25 | 38.25 | 38.91 | 9,888,424 | +0.42(+1.08%) |
Nov 29, 2010 | 38.68 | 38.69 | 38.14 | 38.49 | 8,445,566 | -0.36(-0.91%) |
Nov 26, 2010 | 38.91 | 39.12 | 38.67 | 38.84 | 3,002,132 | -0.27(-0.70%) |
Nov 24, 2010 | 37.90 | 39.12 | 39.12 | 39.12 | 10,186,810 | +1.37(+3.64%) |
Nov 23, 2010 | 37.91 | 38.18 | 37.70 | 37.74 | 9,264,241 | -0.36(-0.95%) |
Nov 22, 2010 | 38.50 | 38.61 | 38.02 | 38.11 | 9,151,562 | -0.37(-0.96%) |
Nov 19, 2010 | 37.85 | 38.50 | 37.64 | 38.48 | 13,341,935 | +0.68(+1.79%) |
Nov 18, 2010 | 38.42 | 38.69 | 37.78 | 37.80 | 11,580,548 | -0.20(-0.54%) |
Nov 17, 2010 | 37.47 | 38.16 | 37.41 | 38.00 | 15,650,274 | +1.42(+3.89%) |
Nov 16, 2010 | 36.83 | 37.07 | 36.26 | 36.58 | 8,738,068 | -0.34(-0.92%) |
Nov 15, 2010 | 36.92 | 37.09 | 36.76 | 36.92 | 5,156,198 | +0.07(+0.18%) |
Nov 12, 2010 | 36.79 | 37.15 | 36.67 | 36.86 | 6,158,910 | -0.07(-0.20%) |
Nov 11, 2010 | 36.88 | 37.17 | 36.72 | 36.93 | 5,277,044 | -0.19(-0.51%) |
Nov 10, 2010 | 36.95 | 37.13 | 36.64 | 37.12 | 5,102,405 | +0.08(+0.22%) |
Nov 09, 2010 | 37.29 | 37.41 | 36.90 | 37.04 | 4,381,566 | -0.42(-1.12%) |
Nov 08, 2010 | 37.45 | 37.50 | 37.07 | 37.46 | 3,990,885 | -0.05(-0.14%) |
Nov 05, 2010 | 37.43 | 37.64 | 37.17 | 37.51 | 6,639,735 | +0.27(+0.71%) |
Nov 04, 2010 | 37.26 | 38.19 | 37.20 | 37.24 | 13,727,646 | +0.54(+1.46%) |
Nov 03, 2010 | 36.70 | 36.79 | 36.22 | 36.71 | 7,901,947 | +0.01(+0.04%) |
Nov 02, 2010 | 36.47 | 36.90 | 36.14 | 36.69 | 7,578,393 | +0.32(+0.88%) |
Nov 01, 2010 | 35.62 | 36.63 | 35.32 | 36.37 | 17,472,500 | +1.05(+2.97%) |
Oct 29, 2010 | 35.47 | 35.52 | 35.13 | 35.32 | 9,512,196 | -0.29(-0.80%) |
Oct 28, 2010 | 36.05 | 36.08 | 35.38 | 35.61 | 9,105,560 | -0.25(-0.70%) |
Oct 27, 2010 | 35.83 | 35.93 | 35.26 | 35.86 | 9,515,684 | -0.70(-1.92%) |
Oct 25, 2010 | 36.78 | 37.09 | 36.52 | 36.56 | 6,110,289 | -0.07(-0.20%) |
Oct 22, 2010 | 36.88 | 37.01 | 36.35 | 36.64 | 7,081,703 | -0.23(-0.63%) |
Oct 21, 2010 | 36.95 | 37.37 | 36.69 | 36.87 | 7,887,826 | +0.02(+0.06%) |
Oct 20, 2010 | 36.50 | 36.89 | 36.28 | 36.85 | 7,578,246 | +0.46(+1.27%) |
Oct 19, 2010 | 36.41 | 36.75 | 36.20 | 36.39 | 8,530,722 | -0.37(-1.00%) |
Oct 18, 2010 | 36.88 | 36.98 | 36.56 | 36.75 | 6,392,738 | -0.20(-0.53%) |
Oct 15, 2010 | 37.00 | 37.13 | 36.71 | 36.95 | 6,188,013 | +0.18(+0.48%) |
Oct 14, 2010 | 37.04 | 37.15 | 36.40 | 36.77 | 8,323,012 | -0.24(-0.64%) |
Oct 13, 2010 | 37.20 | 37.46 | 36.96 | 37.01 | 5,960,620 | -0.22(-0.58%) |
Oct 12, 2010 | 37.32 | 37.34 | 37.05 | 37.23 | 8,509,330 | -0.07(-0.20%) |
Oct 11, 2010 | 36.93 | 37.40 | 36.89 | 37.30 | 6,572,843 | +0.44(+1.20%) |
Oct 08, 2010 | 36.86 | 37.18 | 36.67 | 36.86 | 9,724,470 | -0.08(-0.22%) |
Oct 07, 2010 | 36.80 | 37.13 | 36.45 | 36.94 | 10,370,304 | +0.17(+0.46%) |
Oct 06, 2010 | 36.77 | 37.05 | 36.58 | 36.77 | 8,358,001 | -0.12(-0.31%) |
Oct 05, 2010 | 36.60 | 36.92 | 36.45 | 36.89 | 147 | +0.56(+1.54%) |
Oct 04, 2010 | 36.26 | 36.48 | 36.03 | 36.33 | 6,870,798 | -0.03(-0.09%) |