Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 42.72 | 42.82 | 42.46 | 42.75 | 1,931,649 | -0.09(-0.21%) |
Dec 30, 2010 | 43.03 | 43.21 | 42.75 | 42.84 | 2,265,501 | -0.22(-0.52%) |
Dec 29, 2010 | 42.98 | 43.21 | 42.88 | 43.06 | 1,428,273 | +0.16(+0.36%) |
Dec 28, 2010 | 42.88 | 43.18 | 42.75 | 42.91 | 1,254,522 | +0.01(+0.03%) |
Dec 27, 2010 | 42.61 | 42.99 | 42.58 | 42.89 | 1,197,160 | +0.01(+0.02%) |
Dec 23, 2010 | 42.88 | 43.04 | 42.65 | 42.88 | 1,982,224 | -0.17(-0.40%) |
Dec 22, 2010 | 42.74 | 43.08 | 42.59 | 43.05 | 2,383,060 | +0.26(+0.61%) |
Dec 21, 2010 | 41.06 | 42.84 | 40.91 | 42.79 | 5,983,226 | +2.01(+4.94%) |
Dec 20, 2010 | 41.20 | 41.20 | 40.62 | 40.78 | 2,185,639 | -0.22(-0.54%) |
Dec 17, 2010 | 41.20 | 41.36 | 40.97 | 41.00 | 3,508,949 | -0.40(-0.97%) |
Dec 16, 2010 | 40.89 | 41.49 | 40.77 | 41.40 | 3,071,342 | +0.48(+1.18%) |
Dec 15, 2010 | 40.88 | 41.39 | 40.88 | 40.92 | 2,042,398 | -0.02(-0.05%) |
Dec 14, 2010 | 41.54 | 41.58 | 40.73 | 40.94 | 2,115,293 | -0.56(-1.34%) |
Dec 13, 2010 | 41.60 | 41.87 | 41.12 | 41.50 | 2,522,358 | +0.15(+0.36%) |
Dec 10, 2010 | 41.64 | 41.64 | 41.18 | 41.35 | 2,776,973 | -0.16(-0.38%) |
Dec 09, 2010 | 41.49 | 42.34 | 41.06 | 41.51 | 2,373,069 | +0.39(+0.96%) |
Dec 08, 2010 | 40.73 | 41.14 | 40.42 | 41.12 | 2,784,104 | +0.50(+1.23%) |
Dec 07, 2010 | 40.54 | 40.85 | 40.36 | 40.62 | 3,100,336 | +0.52(+1.30%) |
Dec 06, 2010 | 40.08 | 40.19 | 39.85 | 40.10 | 2,002,533 | -0.12(-0.30%) |
Dec 03, 2010 | 39.67 | 40.29 | 39.47 | 40.22 | 2,923,290 | +0.32(+0.80%) |
Dec 02, 2010 | 39.32 | 40.01 | 39.17 | 39.90 | 2,899,168 | +0.54(+1.38%) |
Dec 01, 2010 | 39.15 | 39.46 | 39.02 | 39.35 | 1,709,351 | +0.85(+2.20%) |
Nov 30, 2010 | 38.49 | 38.86 | 38.41 | 38.51 | 3,268,734 | -0.51(-1.31%) |
Nov 29, 2010 | 38.18 | 39.17 | 37.60 | 39.02 | 2,890,899 | +0.53(+1.39%) |
Nov 26, 2010 | 38.32 | 38.77 | 38.14 | 38.49 | 760,212 | -0.29(-0.75%) |
Nov 24, 2010 | 38.12 | 38.78 | 38.78 | 38.78 | 1,790,674 | +0.68(+1.77%) |
Nov 23, 2010 | 38.09 | 38.28 | 37.82 | 38.10 | 2,686,720 | -0.51(-1.33%) |
Nov 22, 2010 | 38.78 | 38.89 | 38.36 | 38.61 | 2,009,714 | -0.32(-0.82%) |
Nov 19, 2010 | 38.96 | 39.11 | 38.61 | 38.93 | 1,745,242 | -0.13(-0.34%) |
Nov 18, 2010 | 38.79 | 39.41 | 38.68 | 39.06 | 1,659,167 | +0.82(+2.16%) |
Nov 17, 2010 | 38.52 | 38.61 | 38.10 | 38.24 | 1,972,736 | -0.18(-0.46%) |
Nov 16, 2010 | 38.75 | 38.92 | 38.01 | 38.42 | 3,026,120 | -0.65(-1.67%) |
Nov 15, 2010 | 39.50 | 39.77 | 39.03 | 39.07 | 1,832,682 | -0.25(-0.62%) |
Nov 12, 2010 | 39.59 | 39.70 | 38.87 | 39.32 | 1,668,658 | -0.58(-1.45%) |
Nov 11, 2010 | 39.68 | 40.16 | 39.50 | 39.90 | 1,549,781 | -0.28(-0.70%) |
Nov 10, 2010 | 39.68 | 40.22 | 39.37 | 40.18 | 1,898,002 | +0.45(+1.14%) |
Nov 09, 2010 | 40.49 | 40.64 | 39.55 | 39.73 | 2,637,701 | -0.85(-2.11%) |
Nov 08, 2010 | 40.80 | 40.85 | 40.16 | 40.58 | 2,630,624 | -0.29(-0.71%) |
Nov 05, 2010 | 39.98 | 40.90 | 39.83 | 40.87 | 2,849,203 | +0.96(+2.40%) |
Nov 04, 2010 | 39.22 | 39.96 | 39.04 | 39.91 | 2,787,046 | +1.28(+3.31%) |
Nov 03, 2010 | 38.73 | 38.77 | 38.06 | 38.63 | 2,466,822 | -0.07(-0.19%) |
Nov 02, 2010 | 38.43 | 38.80 | 38.43 | 38.71 | 2,119,288 | +0.67(+1.77%) |
Nov 01, 2010 | 38.28 | 38.49 | 37.80 | 38.03 | 3,062,458 | -0.23(-0.60%) |
Oct 29, 2010 | 39.51 | 39.56 | 38.25 | 38.26 | 3,877,357 | -1.29(-3.26%) |
Oct 28, 2010 | 38.89 | 39.87 | 38.80 | 39.55 | 4,908,738 | +1.91(+5.07%) |
Oct 27, 2010 | 37.10 | 37.85 | 37.05 | 37.64 | 2,793,546 | -0.25(-0.66%) |
Oct 25, 2010 | 38.17 | 38.43 | 37.82 | 37.89 | 2,275,693 | +0.13(+0.33%) |
Oct 22, 2010 | 38.12 | 38.41 | 37.69 | 37.77 | 2,475,981 | -0.24(-0.62%) |
Oct 21, 2010 | 38.21 | 38.57 | 37.72 | 38.00 | 2,440,139 | +0.07(+0.18%) |
Oct 20, 2010 | 37.52 | 38.25 | 37.46 | 37.94 | 2,399,259 | +0.44(+1.18%) |
Oct 19, 2010 | 37.55 | 38.27 | 37.28 | 37.49 | 3,358,469 | -0.56(-1.46%) |
Oct 18, 2010 | 37.02 | 38.09 | 36.84 | 38.05 | 2,119,196 | +1.09(+2.94%) |
Oct 15, 2010 | 37.49 | 37.55 | 36.74 | 36.96 | 3,728,698 | -0.23(-0.62%) |
Oct 14, 2010 | 36.95 | 37.49 | 36.74 | 37.19 | 3,020,611 | +0.08(+0.22%) |
Oct 13, 2010 | 37.18 | 37.60 | 36.98 | 37.11 | 3,246,988 | +0.13(+0.34%) |
Oct 12, 2010 | 36.70 | 37.03 | 36.41 | 36.98 | 2,796,339 | +0.19(+0.52%) |
Oct 11, 2010 | 36.92 | 37.02 | 36.61 | 36.79 | 2,361,994 | -0.17(-0.46%) |
Oct 08, 2010 | 36.96 | 37.14 | 36.40 | 36.96 | 4,149,519 | -0.05(-0.14%) |
Oct 07, 2010 | 37.15 | 37.49 | 36.80 | 37.01 | 2,999,713 | -0.12(-0.32%) |
Oct 06, 2010 | 36.60 | 37.14 | 36.41 | 37.13 | 3,498,064 | +0.50(+1.37%) |
Oct 05, 2010 | 35.77 | 36.80 | 35.20 | 36.63 | 3,893,435 | +1.19(+3.36%) |
Oct 04, 2010 | 35.23 | 35.58 | 34.81 | 35.44 | 3,263,840 | +0.08(+0.23%) |