Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 39.58 | 39.68 | 39.07 | 39.17 | 5,603,429 | -0.45(-1.13%) |
Dec 30, 2010 | 39.73 | 40.08 | 39.57 | 39.62 | 4,784,917 | -0.24(-0.61%) |
Dec 29, 2010 | 40.06 | 40.22 | 39.86 | 39.86 | 5,056,315 | -0.06(-0.16%) |
Dec 28, 2010 | 40.23 | 40.36 | 39.91 | 39.93 | 5,641,433 | -0.34(-0.85%) |
Dec 27, 2010 | 40.33 | 40.43 | 39.96 | 40.27 | 3,865,934 | -0.19(-0.48%) |
Dec 23, 2010 | 40.45 | 40.72 | 40.28 | 40.46 | 5,715,139 | -0.17(-0.42%) |
Dec 22, 2010 | 40.81 | 40.93 | 40.41 | 40.63 | 6,183,369 | -0.31(-0.77%) |
Dec 21, 2010 | 41.08 | 41.17 | 40.79 | 40.95 | 7,850,214 | -0.19(-0.45%) |
Dec 20, 2010 | 41.07 | 41.37 | 40.98 | 41.13 | 9,793,501 | +0.16(+0.40%) |
Dec 17, 2010 | 40.67 | 41.31 | 40.37 | 40.97 | 30,300,150 | +0.56(+1.40%) |
Dec 16, 2010 | 39.74 | 40.53 | 39.70 | 40.41 | 18,151,212 | +0.68(+1.72%) |
Dec 15, 2010 | 40.33 | 40.63 | 39.49 | 39.72 | 19,969,164 | -0.78(-1.92%) |
Dec 14, 2010 | 40.28 | 40.83 | 39.41 | 40.50 | 33,108,172 | +1.89(+4.90%) |
Dec 13, 2010 | 38.49 | 38.77 | 38.42 | 38.61 | 7,740,862 | +0.16(+0.40%) |
Dec 10, 2010 | 38.04 | 38.53 | 38.02 | 38.45 | 9,205,022 | +0.35(+0.92%) |
Dec 09, 2010 | 38.04 | 38.23 | 37.89 | 38.10 | 6,589,081 | +0.09(+0.23%) |
Dec 08, 2010 | 37.84 | 38.21 | 37.81 | 38.01 | 6,542,375 | +0.11(+0.28%) |
Dec 07, 2010 | 38.26 | 38.33 | 37.80 | 37.91 | 8,189,741 | -0.19(-0.51%) |
Dec 06, 2010 | 38.10 | 38.27 | 37.92 | 38.10 | 5,711,265 | -0.24(-0.61%) |
Dec 03, 2010 | 38.53 | 38.71 | 38.14 | 38.34 | 9,993,463 | -0.08(-0.20%) |
Dec 02, 2010 | 38.06 | 38.47 | 37.95 | 38.41 | 5,566,289 | +0.23(+0.60%) |
Dec 01, 2010 | 38.04 | 38.36 | 37.81 | 38.19 | 8,018,274 | +0.59(+1.58%) |
Nov 30, 2010 | 37.54 | 37.84 | 37.40 | 37.59 | 8,455,945 | -0.45(-1.18%) |
Nov 29, 2010 | 37.87 | 38.23 | 37.24 | 38.04 | 8,925,780 | -0.17(-0.45%) |
Nov 26, 2010 | 38.19 | 38.45 | 38.08 | 38.21 | 2,460,390 | -0.19(-0.50%) |
Nov 24, 2010 | 38.35 | 38.41 | 38.41 | 38.41 | 6,032,383 | +0.16(+0.43%) |
Nov 23, 2010 | 38.73 | 38.76 | 38.18 | 38.24 | 9,905,770 | -0.81(-2.08%) |
Nov 22, 2010 | 39.23 | 39.30 | 38.57 | 39.06 | 7,363,875 | -0.19(-0.47%) |
Nov 19, 2010 | 39.62 | 39.66 | 39.04 | 39.24 | 12,829,854 | -0.10(-0.25%) |
Nov 18, 2010 | 38.53 | 39.55 | 38.46 | 39.34 | 11,706,323 | +0.91(+2.36%) |
Nov 17, 2010 | 38.35 | 38.57 | 38.13 | 38.44 | 8,229,489 | -0.11(-0.30%) |
Nov 16, 2010 | 38.59 | 38.94 | 38.36 | 38.55 | 9,546,493 | -0.34(-0.88%) |
Nov 15, 2010 | 38.76 | 39.12 | 38.69 | 38.89 | 5,507,671 | +0.03(+0.07%) |
Nov 12, 2010 | 38.73 | 39.03 | 38.69 | 38.86 | 7,031,833 | -0.11(-0.27%) |
Nov 11, 2010 | 38.73 | 39.11 | 38.59 | 38.97 | 7,548,527 | -0.06(-0.15%) |
Nov 10, 2010 | 39.07 | 39.20 | 38.51 | 39.03 | 8,662,007 | -0.16(-0.42%) |
Nov 09, 2010 | 39.37 | 39.56 | 39.06 | 39.19 | 10,766,379 | -0.26(-0.65%) |
Nov 08, 2010 | 39.33 | 39.55 | 39.23 | 39.45 | 6,346,008 | -0.09(-0.23%) |
Nov 05, 2010 | 39.97 | 40.02 | 39.16 | 39.54 | 9,674,102 | -0.42(-1.05%) |
Nov 04, 2010 | 40.66 | 40.95 | 39.71 | 39.96 | 13,441,046 | -0.92(-2.25%) |
Nov 03, 2010 | 40.85 | 41.18 | 40.72 | 40.88 | 6,204,419 | -0.03(-0.07%) |
Nov 02, 2010 | 41.10 | 41.28 | 40.82 | 40.91 | 5,713,234 | -0.06(-0.16%) |
Nov 01, 2010 | 40.68 | 41.35 | 40.60 | 40.98 | 5,720,606 | +0.17(+0.42%) |
Oct 29, 2010 | 40.63 | 41.00 | 40.53 | 40.80 | 4,742,762 | -0.06(-0.14%) |
Oct 28, 2010 | 40.93 | 41.12 | 40.60 | 40.86 | 5,860,291 | +0.17(+0.42%) |
Oct 27, 2010 | 40.49 | 40.80 | 40.28 | 40.69 | 7,950,005 | -0.66(-1.59%) |
Oct 25, 2010 | 41.37 | 41.68 | 41.18 | 41.35 | 7,246,914 | +0.29(+0.70%) |
Oct 22, 2010 | 41.09 | 41.23 | 40.85 | 41.06 | 5,224,980 | -0.05(-0.12%) |
Oct 21, 2010 | 41.25 | 41.38 | 40.63 | 41.11 | 6,569,973 | -0.08(-0.19%) |
Oct 20, 2010 | 41.26 | 41.64 | 40.79 | 41.19 | 8,455,113 | +0.29(+0.70%) |
Oct 19, 2010 | 41.15 | 41.91 | 40.56 | 40.90 | 12,210,044 | -0.45(-1.09%) |
Oct 18, 2010 | 40.22 | 41.35 | 40.11 | 41.35 | 14,298,846 | +0.89(+2.20%) |
Oct 15, 2010 | 39.43 | 40.53 | 39.26 | 40.46 | 15,742,835 | +1.32(+3.37%) |
Oct 14, 2010 | 39.32 | 39.60 | 38.96 | 39.14 | 12,705,237 | -0.45(-1.14%) |
Oct 13, 2010 | 39.88 | 40.03 | 39.56 | 39.59 | 11,279,976 | -0.32(-0.80%) |
Oct 12, 2010 | 39.79 | 40.04 | 39.58 | 39.91 | 8,793,200 | -0.11(-0.29%) |
Oct 11, 2010 | 40.16 | 40.21 | 39.86 | 40.03 | 6,099,996 | -0.21(-0.51%) |
Oct 08, 2010 | 40.03 | 40.43 | 39.88 | 40.23 | 6,293,244 | +0.31(+0.77%) |
Oct 07, 2010 | 39.93 | 40.15 | 38.64 | 39.93 | 8,278,070 | +0.09(+0.23%) |
Oct 06, 2010 | 39.87 | 40.03 | 39.47 | 39.83 | 6,540,049 | -0.21(-0.52%) |
Oct 05, 2010 | 39.41 | 40.13 | 39.38 | 40.04 | 7,851,382 | +0.76(+1.94%) |
Oct 04, 2010 | 39.47 | 39.68 | 39.01 | 39.28 | 6,800,081 | -0.33(-0.83%) |