Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 38.85 | 38.91 | 38.67 | 38.74 | 1,881,962 | -0.13(-0.33%) |
Dec 30, 2010 | 38.74 | 39.02 | 38.74 | 38.87 | 1,907,113 | +0.01(+0.02%) |
Dec 29, 2010 | 38.79 | 39.04 | 38.73 | 38.86 | 2,551,866 | +0.12(+0.30%) |
Dec 28, 2010 | 38.96 | 38.96 | 38.45 | 38.74 | 3,024,153 | -0.06(-0.16%) |
Dec 27, 2010 | 38.88 | 38.88 | 38.68 | 38.81 | 2,955,784 | -0.14(-0.35%) |
Dec 23, 2010 | 39.31 | 39.36 | 38.80 | 38.94 | 3,270,041 | -0.37(-0.95%) |
Dec 22, 2010 | 39.58 | 39.59 | 39.19 | 39.31 | 3,082,186 | -0.17(-0.43%) |
Dec 21, 2010 | 39.46 | 39.64 | 39.33 | 39.48 | 3,177,860 | +0.26(+0.66%) |
Dec 20, 2010 | 39.53 | 39.58 | 39.12 | 39.23 | 5,263,780 | -0.30(-0.75%) |
Dec 17, 2010 | 39.80 | 39.80 | 39.33 | 39.52 | 6,610,445 | -0.24(-0.60%) |
Dec 16, 2010 | 39.30 | 39.78 | 39.16 | 39.76 | 4,338,372 | +0.50(+1.28%) |
Dec 15, 2010 | 39.28 | 39.77 | 39.22 | 39.26 | 4,597,842 | -0.03(-0.07%) |
Dec 14, 2010 | 39.08 | 39.37 | 39.08 | 39.29 | 5,478,106 | +0.09(+0.24%) |
Dec 13, 2010 | 39.30 | 39.67 | 39.00 | 39.19 | 6,883,856 | +0.14(+0.35%) |
Dec 10, 2010 | 38.66 | 39.06 | 38.45 | 39.06 | 5,477,399 | +0.58(+1.51%) |
Dec 09, 2010 | 38.34 | 38.55 | 38.18 | 38.47 | 6,063,660 | +0.30(+0.80%) |
Dec 08, 2010 | 38.26 | 38.66 | 37.97 | 38.17 | 5,410,480 | -0.12(-0.32%) |
Dec 07, 2010 | 38.96 | 39.04 | 38.20 | 38.29 | 6,629,907 | -0.27(-0.70%) |
Dec 06, 2010 | 38.24 | 38.70 | 38.16 | 38.56 | 4,957,161 | +0.05(+0.12%) |
Dec 03, 2010 | 38.24 | 38.60 | 38.22 | 38.51 | 3,962,828 | -0.01(-0.04%) |
Dec 02, 2010 | 38.03 | 38.62 | 37.90 | 38.53 | 5,189,933 | +0.60(+1.57%) |
Dec 01, 2010 | 37.90 | 38.00 | 37.74 | 37.93 | 7,989,931 | +0.62(+1.65%) |
Nov 30, 2010 | 37.00 | 37.51 | 36.79 | 37.31 | 7,279,849 | -0.21(-0.56%) |
Nov 29, 2010 | 37.55 | 37.60 | 37.02 | 37.53 | 4,453,651 | -0.15(-0.40%) |
Nov 26, 2010 | 37.69 | 37.87 | 37.58 | 37.67 | 1,657,432 | -0.45(-1.17%) |
Nov 24, 2010 | 37.62 | 38.12 | 38.12 | 38.12 | 5,986,254 | +0.79(+2.11%) |
Nov 23, 2010 | 37.21 | 37.40 | 36.96 | 37.34 | 5,842,486 | -0.41(-1.08%) |
Nov 22, 2010 | 37.45 | 37.80 | 37.15 | 37.74 | 3,595,258 | -0.03(-0.09%) |
Nov 19, 2010 | 37.50 | 37.80 | 37.05 | 37.78 | 4,937,173 | +0.32(+0.85%) |
Nov 18, 2010 | 37.18 | 37.69 | 37.18 | 37.46 | 4,927,375 | +0.63(+1.71%) |
Nov 17, 2010 | 36.83 | 37.15 | 36.66 | 36.83 | 4,201,266 | -0.19(-0.51%) |
Nov 16, 2010 | 37.29 | 37.45 | 36.78 | 37.02 | 5,507,943 | -0.65(-1.73%) |
Nov 15, 2010 | 37.70 | 38.07 | 37.64 | 37.67 | 3,660,170 | +0.15(+0.40%) |
Nov 12, 2010 | 37.68 | 37.81 | 37.17 | 37.52 | 4,025,878 | -0.37(-0.97%) |
Nov 11, 2010 | 37.69 | 37.99 | 37.58 | 37.88 | 4,079,671 | -0.11(-0.29%) |
Nov 10, 2010 | 37.97 | 38.04 | 37.35 | 37.99 | 4,792,398 | -0.07(-0.20%) |
Nov 09, 2010 | 38.34 | 38.48 | 37.82 | 38.07 | 8,154,841 | -0.23(-0.59%) |
Nov 08, 2010 | 38.40 | 38.50 | 37.96 | 38.29 | 4,638,368 | -0.28(-0.73%) |
Nov 05, 2010 | 38.28 | 38.58 | 38.10 | 38.58 | 5,418,356 | +0.36(+0.93%) |
Nov 04, 2010 | 37.23 | 38.25 | 37.22 | 38.22 | 6,988,727 | +1.46(+3.98%) |
Nov 03, 2010 | 37.08 | 37.13 | 36.19 | 36.76 | 7,270,281 | -0.09(-0.26%) |
Nov 02, 2010 | 36.74 | 37.09 | 36.20 | 36.85 | 13,226,728 | -0.84(-2.23%) |
Nov 01, 2010 | 37.27 | 37.72 | 37.08 | 37.69 | 9,672,297 | +0.72(+1.95%) |
Oct 29, 2010 | 36.75 | 37.12 | 36.51 | 36.97 | 4,948,303 | +0.05(+0.13%) |
Oct 28, 2010 | 37.04 | 37.34 | 36.61 | 36.93 | 7,323,329 | +0.26(+0.72%) |
Oct 27, 2010 | 36.60 | 36.70 | 36.11 | 36.66 | 3,767,398 | -0.34(-0.93%) |
Oct 25, 2010 | 36.89 | 37.21 | 36.75 | 37.01 | 5,952,412 | +0.30(+0.81%) |
Oct 22, 2010 | 36.92 | 36.92 | 36.50 | 36.71 | 3,249,036 | -0.20(-0.53%) |
Oct 21, 2010 | 36.55 | 37.04 | 36.44 | 36.91 | 6,256,727 | +0.55(+1.52%) |
Oct 20, 2010 | 35.69 | 36.50 | 35.56 | 36.35 | 4,203,809 | +0.82(+2.31%) |
Oct 19, 2010 | 35.67 | 35.92 | 35.18 | 35.53 | 5,092,968 | -0.71(-1.97%) |
Oct 18, 2010 | 36.21 | 36.45 | 36.01 | 36.25 | 3,486,774 | +0.10(+0.28%) |
Oct 15, 2010 | 36.40 | 36.60 | 35.82 | 36.15 | 3,911,299 | -0.15(-0.43%) |
Oct 14, 2010 | 36.35 | 36.49 | 36.05 | 36.30 | 4,695,434 | -0.01(-0.02%) |
Oct 13, 2010 | 35.82 | 36.39 | 35.78 | 36.31 | 5,426,845 | +0.61(+1.72%) |
Oct 12, 2010 | 35.69 | 35.86 | 35.10 | 35.69 | 5,821,297 | -0.13(-0.36%) |
Oct 11, 2010 | 36.02 | 36.15 | 35.73 | 35.82 | 2,982,007 | -0.15(-0.43%) |
Oct 08, 2010 | 35.98 | 36.11 | 35.65 | 35.98 | 3,967,960 | +0.10(+0.28%) |
Oct 07, 2010 | 36.21 | 36.21 | 35.68 | 35.88 | 4,766,422 | -0.19(-0.52%) |
Oct 06, 2010 | 36.22 | 36.31 | 35.97 | 36.06 | 5,071,282 | -0.17(-0.46%) |
Oct 05, 2010 | 36.17 | 36.36 | 35.86 | 36.23 | 71,575 | +0.48(+1.36%) |
Oct 04, 2010 | 36.00 | 36.35 | 35.45 | 35.75 | 5,487,651 | -0.40(-1.10%) |