Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 41.24 | 41.46 | 41.09 | 41.37 | 2,889,875 | +0.12(+0.30%) |
Dec 30, 2010 | 41.19 | 41.44 | 41.12 | 41.24 | 2,511,633 | +0.04(+0.10%) |
Dec 29, 2010 | 41.24 | 41.51 | 41.15 | 41.20 | 3,988,605 | -0.01(-0.03%) |
Dec 28, 2010 | 41.32 | 41.63 | 41.13 | 41.22 | 3,095,300 | -0.10(-0.23%) |
Dec 27, 2010 | 41.32 | 41.58 | 41.10 | 41.31 | 2,437,188 | -0.14(-0.35%) |
Dec 23, 2010 | 41.09 | 41.69 | 41.09 | 41.46 | 4,846,487 | +0.16(+0.38%) |
Dec 22, 2010 | 41.02 | 41.73 | 41.02 | 41.30 | 7,890,865 | +0.23(+0.55%) |
Dec 21, 2010 | 40.46 | 41.25 | 40.28 | 41.07 | 8,141,721 | +0.76(+1.88%) |
Dec 20, 2010 | 40.48 | 40.53 | 40.14 | 40.32 | 4,115,042 | +0.06(+0.14%) |
Dec 17, 2010 | 40.50 | 40.65 | 40.24 | 40.26 | 9,998,202 | -0.37(-0.91%) |
Dec 16, 2010 | 40.47 | 41.01 | 40.45 | 40.63 | 5,505,530 | +0.19(+0.48%) |
Dec 15, 2010 | 40.47 | 40.74 | 40.20 | 40.44 | 6,829,577 | -0.21(-0.51%) |
Dec 14, 2010 | 40.58 | 40.87 | 40.52 | 40.65 | 5,993,945 | +0.20(+0.49%) |
Dec 13, 2010 | 40.75 | 40.89 | 40.35 | 40.45 | 5,114,236 | -0.11(-0.27%) |
Dec 10, 2010 | 40.98 | 41.22 | 40.47 | 40.56 | 5,670,638 | -0.32(-0.77%) |
Dec 09, 2010 | 40.95 | 41.07 | 40.59 | 40.87 | 6,775,903 | +0.19(+0.47%) |
Dec 08, 2010 | 40.67 | 40.81 | 40.34 | 40.68 | 3,912,565 | +0.03(+0.07%) |
Dec 07, 2010 | 40.90 | 41.28 | 40.61 | 40.65 | 6,719,318 | -0.10(-0.24%) |
Dec 06, 2010 | 40.59 | 40.88 | 40.44 | 40.75 | 6,006,705 | +0.08(+0.19%) |
Dec 03, 2010 | 40.72 | 40.86 | 40.21 | 40.67 | 9,939,099 | -0.36(-0.89%) |
Dec 02, 2010 | 39.94 | 41.14 | 39.52 | 41.04 | 15,594,212 | +1.12(+2.81%) |
Dec 01, 2010 | 39.63 | 40.01 | 39.39 | 39.92 | 8,266,777 | +0.74(+1.90%) |
Nov 30, 2010 | 38.51 | 39.52 | 38.51 | 39.17 | 9,820,821 | +0.42(+1.08%) |
Nov 29, 2010 | 38.95 | 38.96 | 38.40 | 38.75 | 8,387,827 | -0.36(-0.91%) |
Nov 26, 2010 | 39.17 | 39.39 | 38.93 | 39.11 | 2,981,608 | -0.28(-0.70%) |
Nov 24, 2010 | 38.16 | 39.39 | 39.39 | 39.39 | 10,117,168 | +1.38(+3.64%) |
Nov 23, 2010 | 38.17 | 38.44 | 37.96 | 38.00 | 9,200,906 | -0.36(-0.95%) |
Nov 22, 2010 | 38.77 | 38.87 | 38.28 | 38.37 | 9,088,997 | -0.37(-0.96%) |
Nov 19, 2010 | 38.11 | 38.76 | 37.90 | 38.74 | 13,250,722 | +0.68(+1.79%) |
Nov 18, 2010 | 38.69 | 38.96 | 38.04 | 38.06 | 11,501,377 | -0.21(-0.54%) |
Nov 17, 2010 | 37.73 | 38.42 | 37.67 | 38.27 | 15,543,280 | +1.43(+3.88%) |
Nov 16, 2010 | 37.09 | 37.32 | 36.51 | 36.83 | 8,678,330 | -0.34(-0.92%) |
Nov 15, 2010 | 37.18 | 37.35 | 37.01 | 37.18 | 5,120,948 | +0.07(+0.18%) |
Nov 12, 2010 | 37.04 | 37.40 | 36.92 | 37.11 | 6,116,805 | -0.08(-0.20%) |
Nov 11, 2010 | 37.13 | 37.42 | 36.97 | 37.18 | 5,240,967 | -0.19(-0.51%) |
Nov 10, 2010 | 37.20 | 37.38 | 36.90 | 37.38 | 5,067,523 | +0.08(+0.22%) |
Nov 09, 2010 | 37.55 | 37.66 | 37.15 | 37.29 | 4,351,611 | -0.42(-1.12%) |
Nov 08, 2010 | 37.70 | 37.76 | 37.33 | 37.71 | 3,963,602 | -0.05(-0.14%) |
Nov 05, 2010 | 37.68 | 37.90 | 37.42 | 37.77 | 6,594,342 | +0.27(+0.71%) |
Nov 04, 2010 | 37.52 | 38.46 | 37.45 | 37.50 | 13,633,797 | +0.54(+1.46%) |
Nov 03, 2010 | 36.95 | 37.04 | 36.47 | 36.96 | 7,847,925 | +0.01(+0.04%) |
Nov 02, 2010 | 36.72 | 37.15 | 36.39 | 36.94 | 7,526,583 | +0.32(+0.88%) |
Nov 01, 2010 | 35.87 | 36.88 | 35.56 | 36.62 | 17,353,048 | +1.05(+2.97%) |
Oct 29, 2010 | 35.72 | 35.76 | 35.37 | 35.57 | 9,447,166 | -0.29(-0.80%) |
Oct 28, 2010 | 36.30 | 36.33 | 35.62 | 35.86 | 9,043,309 | -0.25(-0.70%) |
Oct 27, 2010 | 36.07 | 36.18 | 35.51 | 36.11 | 9,450,630 | -0.71(-1.92%) |
Oct 25, 2010 | 37.03 | 37.34 | 36.77 | 36.81 | 6,068,516 | -0.08(-0.20%) |
Oct 22, 2010 | 37.13 | 37.27 | 36.60 | 36.89 | 7,033,289 | -0.23(-0.63%) |
Oct 21, 2010 | 37.20 | 37.63 | 36.94 | 37.12 | 7,833,900 | +0.02(+0.06%) |
Oct 20, 2010 | 36.75 | 37.14 | 36.53 | 37.10 | 7,526,437 | +0.47(+1.27%) |
Oct 19, 2010 | 36.66 | 37.00 | 36.44 | 36.64 | 8,472,402 | -0.37(-1.00%) |
Oct 18, 2010 | 37.13 | 37.23 | 36.81 | 37.01 | 6,349,034 | -0.20(-0.53%) |
Oct 15, 2010 | 37.25 | 37.38 | 36.96 | 37.20 | 6,145,709 | +0.18(+0.48%) |
Oct 14, 2010 | 37.29 | 37.40 | 36.65 | 37.03 | 8,266,112 | -0.24(-0.64%) |
Oct 13, 2010 | 37.45 | 37.72 | 37.22 | 37.27 | 5,919,870 | -0.22(-0.58%) |
Oct 12, 2010 | 37.57 | 37.60 | 37.30 | 37.49 | 8,451,156 | -0.08(-0.20%) |
Oct 11, 2010 | 37.18 | 37.66 | 37.14 | 37.56 | 6,527,907 | +0.45(+1.20%) |
Oct 08, 2010 | 37.12 | 37.44 | 36.92 | 37.12 | 9,657,988 | -0.08(-0.22%) |
Oct 07, 2010 | 37.05 | 37.39 | 36.70 | 37.20 | 10,299,407 | +0.17(+0.46%) |
Oct 06, 2010 | 37.03 | 37.31 | 36.83 | 37.03 | 8,300,861 | -0.12(-0.31%) |
Oct 05, 2010 | 36.85 | 37.17 | 36.70 | 37.14 | 146 | +0.56(+1.53%) |
Oct 04, 2010 | 36.51 | 36.73 | 36.27 | 36.58 | 6,823,826 | -0.03(-0.09%) |