Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.48 | 40.79 | 40.47 | 40.63 | 2,613,312 | +0.12(+0.31%) |
Dec 30, 2010 | 40.58 | 40.73 | 40.49 | 40.50 | 1,808,596 | -0.04(-0.09%) |
Dec 29, 2010 | 40.59 | 40.71 | 40.53 | 40.54 | 1,909,787 | -0.05(-0.13%) |
Dec 28, 2010 | 40.78 | 40.91 | 40.55 | 40.59 | 2,540,933 | -0.09(-0.23%) |
Dec 27, 2010 | 40.32 | 40.80 | 39.86 | 40.69 | 2,279,324 | +0.23(+0.56%) |
Dec 23, 2010 | 40.60 | 40.74 | 40.38 | 40.46 | 2,206,474 | -0.27(-0.66%) |
Dec 22, 2010 | 40.69 | 40.83 | 40.52 | 40.73 | 3,072,226 | -0.01(-0.04%) |
Dec 21, 2010 | 40.55 | 40.83 | 40.40 | 40.75 | 3,957,578 | +0.31(+0.76%) |
Dec 20, 2010 | 40.24 | 40.61 | 40.21 | 40.44 | 3,981,945 | +0.20(+0.49%) |
Dec 17, 2010 | 40.43 | 40.48 | 40.05 | 40.24 | 6,771,911 | -0.13(-0.32%) |
Dec 16, 2010 | 40.31 | 40.50 | 40.10 | 40.37 | 3,808,375 | +0.15(+0.38%) |
Dec 15, 2010 | 40.32 | 40.50 | 40.18 | 40.22 | 4,695,106 | -0.14(-0.34%) |
Dec 14, 2010 | 40.30 | 40.81 | 40.26 | 40.36 | 5,009,309 | +0.04(+0.09%) |
Dec 13, 2010 | 40.02 | 40.53 | 39.97 | 40.32 | 5,489,549 | +0.37(+0.93%) |
Dec 10, 2010 | 39.84 | 39.97 | 39.64 | 39.95 | 5,270,682 | +0.11(+0.27%) |
Dec 09, 2010 | 40.24 | 40.36 | 39.48 | 39.84 | 5,303,556 | -0.31(-0.78%) |
Dec 08, 2010 | 39.94 | 40.35 | 39.81 | 40.15 | 5,011,420 | +0.42(+1.06%) |
Dec 07, 2010 | 40.18 | 40.33 | 39.72 | 39.73 | 4,872,052 | -0.13(-0.33%) |
Dec 06, 2010 | 39.83 | 40.03 | 39.63 | 39.86 | 3,798,181 | +0.12(+0.29%) |
Dec 03, 2010 | 39.95 | 39.95 | 39.59 | 39.75 | 4,437,588 | -0.18(-0.45%) |
Dec 02, 2010 | 39.77 | 40.06 | 39.64 | 39.93 | 8,464,859 | +0.16(+0.40%) |
Dec 01, 2010 | 39.63 | 39.88 | 39.48 | 39.77 | 8,283,718 | +0.65(+1.67%) |
Nov 30, 2010 | 39.03 | 39.43 | 38.94 | 39.12 | 10,063,086 | -0.14(-0.35%) |
Nov 29, 2010 | 39.09 | 39.36 | 38.90 | 39.25 | 7,388,032 | -0.14(-0.35%) |
Nov 26, 2010 | 39.59 | 39.79 | 39.39 | 39.39 | 2,173,522 | -0.54(-1.34%) |
Nov 24, 2010 | 39.65 | 39.93 | 39.93 | 39.93 | 4,986,868 | +0.48(+1.23%) |
Nov 23, 2010 | 39.42 | 39.53 | 39.07 | 39.44 | 6,414,391 | -0.43(-1.07%) |
Nov 22, 2010 | 39.96 | 39.99 | 39.59 | 39.87 | 6,416,989 | -0.33(-0.83%) |
Nov 19, 2010 | 40.27 | 40.36 | 40.00 | 40.20 | 6,258,241 | -0.22(-0.54%) |
Nov 18, 2010 | 40.42 | 40.71 | 40.25 | 40.42 | 5,052,950 | +0.30(+0.76%) |
Nov 17, 2010 | 39.75 | 40.25 | 39.68 | 40.12 | 7,248,194 | +0.46(+1.17%) |
Nov 16, 2010 | 40.77 | 40.90 | 39.51 | 39.65 | 10,220,972 | -1.21(-2.96%) |
Nov 15, 2010 | 40.93 | 41.46 | 40.86 | 40.86 | 6,369,581 | +0.07(+0.16%) |
Nov 12, 2010 | 40.68 | 41.16 | 40.64 | 40.80 | 6,141,452 | -0.07(-0.18%) |
Nov 11, 2010 | 41.10 | 41.38 | 40.46 | 40.87 | 6,323,945 | -0.25(-0.62%) |
Nov 10, 2010 | 41.03 | 41.51 | 40.78 | 41.12 | 6,467,154 | +0.13(+0.32%) |
Nov 09, 2010 | 41.03 | 41.12 | 40.75 | 40.99 | 6,570,240 | +0.00(+0.00%) |
Nov 08, 2010 | 41.54 | 41.63 | 40.91 | 40.99 | 4,443,027 | -0.62(-1.50%) |
Nov 05, 2010 | 41.32 | 41.70 | 40.99 | 41.62 | 6,135,948 | +0.14(+0.35%) |
Nov 04, 2010 | 40.80 | 41.56 | 40.58 | 41.47 | 6,301,167 | +0.96(+2.38%) |
Nov 03, 2010 | 40.29 | 40.59 | 40.20 | 40.51 | 5,149,013 | +0.28(+0.70%) |
Nov 02, 2010 | 40.71 | 40.75 | 40.21 | 40.22 | 4,945,862 | -0.18(-0.45%) |
Nov 01, 2010 | 40.20 | 40.86 | 40.14 | 40.41 | 6,890,647 | +0.41(+1.03%) |
Oct 29, 2010 | 39.65 | 40.06 | 39.58 | 39.99 | 5,080,202 | +0.33(+0.84%) |
Oct 28, 2010 | 39.96 | 40.12 | 39.54 | 39.66 | 4,983,097 | +0.01(+0.02%) |
Oct 27, 2010 | 39.59 | 39.84 | 39.25 | 39.65 | 6,585,776 | -0.62(-1.55%) |
Oct 25, 2010 | 40.04 | 40.50 | 39.93 | 40.28 | 6,352,486 | +0.35(+0.89%) |
Oct 22, 2010 | 39.91 | 40.20 | 39.72 | 39.92 | 4,497,389 | +0.09(+0.22%) |
Oct 21, 2010 | 40.01 | 40.35 | 39.50 | 39.83 | 5,334,300 | +0.25(+0.62%) |
Oct 20, 2010 | 38.97 | 39.67 | 38.94 | 39.59 | 5,109,247 | +0.64(+1.64%) |
Oct 19, 2010 | 39.12 | 39.48 | 38.77 | 38.95 | 4,726,413 | -0.46(-1.18%) |
Oct 18, 2010 | 38.94 | 39.41 | 38.78 | 39.41 | 4,483,870 | +0.56(+1.44%) |
Oct 15, 2010 | 38.96 | 39.12 | 38.80 | 38.86 | 4,989,504 | +0.12(+0.32%) |
Oct 14, 2010 | 38.57 | 39.05 | 38.50 | 38.73 | 4,336,935 | +0.04(+0.09%) |
Oct 13, 2010 | 38.27 | 39.06 | 38.24 | 38.70 | 5,532,904 | +0.43(+1.12%) |
Oct 12, 2010 | 38.47 | 38.53 | 38.11 | 38.27 | 5,484,889 | -0.09(-0.25%) |
Oct 11, 2010 | 38.42 | 38.42 | 38.12 | 38.36 | 2,142,942 | +0.10(+0.27%) |
Oct 08, 2010 | 38.26 | 38.33 | 37.84 | 38.26 | 3,054,037 | +0.14(+0.38%) |
Oct 07, 2010 | 38.14 | 38.47 | 37.78 | 38.12 | 7,632 | -0.15(-0.40%) |
Oct 06, 2010 | 38.50 | 38.51 | 38.00 | 38.27 | 3,428,558 | -0.04(-0.09%) |
Oct 05, 2010 | 37.89 | 38.41 | 37.52 | 38.30 | 19,088 | +0.54(+1.44%) |
Oct 04, 2010 | 37.67 | 37.91 | 37.38 | 37.76 | 3,433,444 | +0.00(+0.00%) |