Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 39.59 | 39.69 | 39.08 | 39.18 | 5,601,911 | -0.45(-1.13%) |
Dec 30, 2010 | 39.75 | 40.09 | 39.58 | 39.63 | 4,783,621 | -0.24(-0.61%) |
Dec 29, 2010 | 40.07 | 40.23 | 39.87 | 39.87 | 5,054,945 | -0.06(-0.16%) |
Dec 28, 2010 | 40.24 | 40.37 | 39.92 | 39.94 | 5,639,905 | -0.34(-0.85%) |
Dec 27, 2010 | 40.34 | 40.44 | 39.97 | 40.28 | 3,864,887 | -0.19(-0.48%) |
Dec 23, 2010 | 40.47 | 40.73 | 40.29 | 40.47 | 5,713,590 | -0.17(-0.42%) |
Dec 22, 2010 | 40.82 | 40.94 | 40.42 | 40.64 | 6,181,693 | -0.31(-0.77%) |
Dec 21, 2010 | 41.09 | 41.18 | 40.80 | 40.96 | 7,848,087 | -0.19(-0.45%) |
Dec 20, 2010 | 41.08 | 41.38 | 40.99 | 41.14 | 9,790,847 | +0.16(+0.40%) |
Dec 17, 2010 | 40.68 | 41.32 | 40.38 | 40.98 | 30,291,940 | +0.56(+1.39%) |
Dec 16, 2010 | 39.75 | 40.54 | 39.71 | 40.42 | 18,146,294 | +0.69(+1.72%) |
Dec 15, 2010 | 40.34 | 40.64 | 39.50 | 39.73 | 19,963,754 | -0.78(-1.92%) |
Dec 14, 2010 | 40.29 | 40.84 | 39.42 | 40.51 | 33,099,202 | +1.89(+4.90%) |
Dec 13, 2010 | 38.50 | 38.78 | 38.43 | 38.62 | 7,738,765 | +0.16(+0.40%) |
Dec 10, 2010 | 38.05 | 38.54 | 38.03 | 38.46 | 9,202,529 | +0.35(+0.92%) |
Dec 09, 2010 | 38.05 | 38.24 | 37.90 | 38.11 | 6,587,296 | +0.09(+0.23%) |
Dec 08, 2010 | 37.85 | 38.22 | 37.83 | 38.03 | 6,540,603 | +0.11(+0.28%) |
Dec 07, 2010 | 38.27 | 38.34 | 37.81 | 37.92 | 8,187,522 | -0.19(-0.51%) |
Dec 06, 2010 | 38.11 | 38.28 | 37.93 | 38.11 | 5,709,717 | -0.24(-0.61%) |
Dec 03, 2010 | 38.54 | 38.72 | 38.15 | 38.35 | 9,990,755 | -0.08(-0.20%) |
Dec 02, 2010 | 38.08 | 38.48 | 37.96 | 38.42 | 5,564,781 | +0.23(+0.60%) |
Dec 01, 2010 | 38.05 | 38.37 | 37.83 | 38.20 | 8,016,102 | +0.59(+1.58%) |
Nov 30, 2010 | 37.55 | 37.85 | 37.41 | 37.60 | 8,453,654 | -0.45(-1.18%) |
Nov 29, 2010 | 37.88 | 38.24 | 37.25 | 38.05 | 8,923,362 | -0.17(-0.45%) |
Nov 26, 2010 | 38.20 | 38.46 | 38.09 | 38.22 | 2,459,724 | -0.19(-0.50%) |
Nov 24, 2010 | 38.36 | 38.42 | 38.42 | 38.42 | 6,030,749 | +0.16(+0.43%) |
Nov 23, 2010 | 38.74 | 38.77 | 38.19 | 38.25 | 9,903,086 | -0.81(-2.08%) |
Nov 22, 2010 | 39.25 | 39.31 | 38.58 | 39.07 | 7,361,880 | -0.19(-0.47%) |
Nov 19, 2010 | 39.63 | 39.67 | 39.05 | 39.25 | 12,826,378 | -0.10(-0.25%) |
Nov 18, 2010 | 38.54 | 39.56 | 38.47 | 39.35 | 11,703,152 | +0.91(+2.36%) |
Nov 17, 2010 | 38.36 | 38.58 | 38.14 | 38.45 | 8,227,260 | -0.11(-0.30%) |
Nov 16, 2010 | 38.60 | 38.95 | 38.37 | 38.56 | 9,543,906 | -0.34(-0.88%) |
Nov 15, 2010 | 38.77 | 39.13 | 38.70 | 38.90 | 5,506,179 | +0.03(+0.07%) |
Nov 12, 2010 | 38.74 | 39.04 | 38.70 | 38.87 | 7,029,928 | -0.11(-0.27%) |
Nov 11, 2010 | 38.74 | 39.12 | 38.60 | 38.98 | 7,546,481 | -0.06(-0.15%) |
Nov 10, 2010 | 39.08 | 39.21 | 38.52 | 39.04 | 8,659,660 | -0.16(-0.42%) |
Nov 09, 2010 | 39.38 | 39.57 | 39.07 | 39.20 | 10,763,462 | -0.26(-0.65%) |
Nov 08, 2010 | 39.35 | 39.56 | 39.25 | 39.46 | 6,344,289 | -0.09(-0.23%) |
Nov 05, 2010 | 39.98 | 40.03 | 39.17 | 39.55 | 9,671,481 | -0.42(-1.05%) |
Nov 04, 2010 | 40.67 | 40.97 | 39.72 | 39.97 | 13,437,404 | -0.92(-2.25%) |
Nov 03, 2010 | 40.87 | 41.19 | 40.73 | 40.89 | 6,202,738 | -0.03(-0.07%) |
Nov 02, 2010 | 41.12 | 41.29 | 40.83 | 40.92 | 5,711,686 | -0.06(-0.16%) |
Nov 01, 2010 | 40.69 | 41.36 | 40.62 | 40.99 | 5,719,056 | +0.17(+0.42%) |
Oct 29, 2010 | 40.64 | 41.01 | 40.54 | 40.82 | 4,741,477 | -0.06(-0.14%) |
Oct 28, 2010 | 40.94 | 41.13 | 40.62 | 40.87 | 5,858,703 | +0.17(+0.42%) |
Oct 27, 2010 | 40.50 | 40.81 | 40.29 | 40.70 | 7,947,851 | -0.66(-1.59%) |
Oct 25, 2010 | 41.38 | 41.69 | 41.19 | 41.36 | 7,244,950 | +0.29(+0.70%) |
Oct 22, 2010 | 41.10 | 41.24 | 40.86 | 41.07 | 5,223,564 | -0.05(-0.12%) |
Oct 21, 2010 | 41.26 | 41.39 | 40.64 | 41.12 | 6,568,193 | -0.08(-0.19%) |
Oct 20, 2010 | 41.27 | 41.65 | 40.80 | 41.20 | 8,452,822 | +0.29(+0.70%) |
Oct 19, 2010 | 41.16 | 41.92 | 40.57 | 40.92 | 12,206,736 | -0.45(-1.09%) |
Oct 18, 2010 | 40.23 | 41.37 | 40.12 | 41.37 | 14,294,972 | +0.89(+2.20%) |
Oct 15, 2010 | 39.44 | 40.54 | 39.27 | 40.47 | 15,738,569 | +1.32(+3.37%) |
Oct 14, 2010 | 39.33 | 39.61 | 38.97 | 39.15 | 12,701,795 | -0.45(-1.14%) |
Oct 13, 2010 | 39.89 | 40.04 | 39.57 | 39.60 | 11,276,920 | -0.32(-0.80%) |
Oct 12, 2010 | 39.80 | 40.05 | 39.60 | 39.92 | 8,790,817 | -0.11(-0.29%) |
Oct 11, 2010 | 40.17 | 40.22 | 39.87 | 40.04 | 6,098,343 | -0.21(-0.51%) |
Oct 08, 2010 | 40.04 | 40.44 | 39.89 | 40.24 | 6,291,539 | +0.31(+0.77%) |
Oct 07, 2010 | 39.94 | 40.16 | 38.65 | 39.94 | 8,275,828 | +0.09(+0.23%) |
Oct 06, 2010 | 39.88 | 40.04 | 39.48 | 39.84 | 6,538,277 | -0.21(-0.52%) |
Oct 05, 2010 | 39.42 | 40.14 | 39.40 | 40.05 | 7,849,255 | +0.76(+1.94%) |
Oct 04, 2010 | 39.48 | 39.69 | 39.02 | 39.29 | 6,798,239 | -0.33(-0.83%) |