Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 41.23 | 41.45 | 41.09 | 41.36 | 2,890,384 | +0.12(+0.30%) |
Dec 30, 2010 | 41.18 | 41.43 | 41.11 | 41.24 | 2,512,075 | +0.04(+0.10%) |
Dec 29, 2010 | 41.24 | 41.50 | 41.14 | 41.20 | 3,989,308 | -0.01(-0.03%) |
Dec 28, 2010 | 41.31 | 41.62 | 41.12 | 41.21 | 3,095,845 | -0.10(-0.23%) |
Dec 27, 2010 | 41.31 | 41.57 | 41.09 | 41.31 | 2,437,618 | -0.14(-0.35%) |
Dec 23, 2010 | 41.09 | 41.68 | 41.09 | 41.45 | 4,847,341 | +0.16(+0.38%) |
Dec 22, 2010 | 41.01 | 41.72 | 41.01 | 41.29 | 7,892,255 | +0.23(+0.55%) |
Dec 21, 2010 | 40.45 | 41.24 | 40.27 | 41.07 | 8,143,155 | +0.76(+1.88%) |
Dec 20, 2010 | 40.47 | 40.52 | 40.13 | 40.31 | 4,115,767 | +0.05(+0.14%) |
Dec 17, 2010 | 40.49 | 40.65 | 40.23 | 40.25 | 9,999,963 | -0.37(-0.91%) |
Dec 16, 2010 | 40.47 | 41.00 | 40.44 | 40.63 | 5,506,500 | +0.19(+0.48%) |
Dec 15, 2010 | 40.47 | 40.74 | 40.19 | 40.43 | 6,830,780 | -0.21(-0.51%) |
Dec 14, 2010 | 40.57 | 40.86 | 40.51 | 40.64 | 5,995,001 | +0.20(+0.49%) |
Dec 13, 2010 | 40.74 | 40.88 | 40.34 | 40.44 | 5,115,137 | -0.11(-0.27%) |
Dec 10, 2010 | 40.97 | 41.22 | 40.46 | 40.55 | 5,671,637 | -0.32(-0.77%) |
Dec 09, 2010 | 40.94 | 41.06 | 40.58 | 40.87 | 6,777,097 | +0.19(+0.47%) |
Dec 08, 2010 | 40.66 | 40.80 | 40.33 | 40.67 | 3,913,254 | +0.03(+0.07%) |
Dec 07, 2010 | 40.89 | 41.27 | 40.60 | 40.65 | 6,720,502 | -0.10(-0.24%) |
Dec 06, 2010 | 40.58 | 40.87 | 40.43 | 40.74 | 6,007,763 | +0.08(+0.19%) |
Dec 03, 2010 | 40.71 | 40.85 | 40.21 | 40.67 | 9,940,850 | -0.36(-0.89%) |
Dec 02, 2010 | 39.93 | 41.13 | 39.51 | 41.03 | 15,596,960 | +1.12(+2.81%) |
Dec 01, 2010 | 39.62 | 40.00 | 39.38 | 39.91 | 8,268,233 | +0.74(+1.90%) |
Nov 30, 2010 | 38.51 | 39.52 | 38.51 | 39.17 | 9,822,551 | +0.42(+1.08%) |
Nov 29, 2010 | 38.94 | 38.95 | 38.40 | 38.75 | 8,389,305 | -0.36(-0.91%) |
Nov 26, 2010 | 39.17 | 39.38 | 38.93 | 39.11 | 2,982,133 | -0.28(-0.70%) |
Nov 24, 2010 | 38.16 | 39.38 | 39.38 | 39.38 | 10,118,950 | +1.38(+3.64%) |
Nov 23, 2010 | 38.16 | 38.43 | 37.95 | 38.00 | 9,202,527 | -0.36(-0.95%) |
Nov 22, 2010 | 38.76 | 38.86 | 38.27 | 38.36 | 9,090,598 | -0.37(-0.96%) |
Nov 19, 2010 | 38.11 | 38.75 | 37.89 | 38.73 | 13,253,056 | +0.68(+1.79%) |
Nov 18, 2010 | 38.68 | 38.95 | 38.03 | 38.05 | 11,503,403 | -0.21(-0.54%) |
Nov 17, 2010 | 37.72 | 38.42 | 37.66 | 38.26 | 15,546,018 | +1.43(+3.88%) |
Nov 16, 2010 | 37.08 | 37.31 | 36.50 | 36.83 | 8,679,859 | -0.34(-0.92%) |
Nov 15, 2010 | 37.17 | 37.34 | 37.01 | 37.17 | 5,121,850 | +0.07(+0.18%) |
Nov 12, 2010 | 37.03 | 37.40 | 36.92 | 37.10 | 6,117,882 | -0.08(-0.20%) |
Nov 11, 2010 | 37.12 | 37.42 | 36.97 | 37.18 | 5,241,890 | -0.19(-0.51%) |
Nov 10, 2010 | 37.20 | 37.38 | 36.89 | 37.37 | 5,068,415 | +0.08(+0.22%) |
Nov 09, 2010 | 37.54 | 37.66 | 37.14 | 37.29 | 4,352,377 | -0.42(-1.12%) |
Nov 08, 2010 | 37.70 | 37.75 | 37.32 | 37.71 | 3,964,300 | -0.05(-0.14%) |
Nov 05, 2010 | 37.68 | 37.90 | 37.42 | 37.76 | 6,595,504 | +0.27(+0.71%) |
Nov 04, 2010 | 37.51 | 38.45 | 37.44 | 37.49 | 13,636,198 | +0.54(+1.46%) |
Nov 03, 2010 | 36.94 | 37.03 | 36.46 | 36.95 | 7,849,307 | +0.01(+0.04%) |
Nov 02, 2010 | 36.71 | 37.14 | 36.38 | 36.94 | 7,527,908 | +0.32(+0.88%) |
Nov 01, 2010 | 35.86 | 36.88 | 35.55 | 36.62 | 17,356,104 | +1.05(+2.96%) |
Oct 29, 2010 | 35.71 | 35.75 | 35.36 | 35.56 | 9,448,830 | -0.29(-0.80%) |
Oct 28, 2010 | 36.29 | 36.32 | 35.62 | 35.85 | 9,044,902 | -0.25(-0.70%) |
Oct 27, 2010 | 36.07 | 36.17 | 35.50 | 36.10 | 9,452,294 | -0.71(-1.92%) |
Oct 25, 2010 | 37.03 | 37.34 | 36.76 | 36.81 | 6,069,584 | -0.08(-0.20%) |
Oct 22, 2010 | 37.12 | 37.26 | 36.60 | 36.88 | 7,034,527 | -0.23(-0.63%) |
Oct 21, 2010 | 37.20 | 37.62 | 36.93 | 37.12 | 7,835,280 | +0.02(+0.06%) |
Oct 20, 2010 | 36.75 | 37.14 | 36.53 | 37.10 | 7,527,762 | +0.47(+1.27%) |
Oct 19, 2010 | 36.66 | 37.00 | 36.44 | 36.63 | 8,473,894 | -0.37(-1.00%) |
Oct 18, 2010 | 37.12 | 37.23 | 36.80 | 37.00 | 6,350,152 | -0.20(-0.53%) |
Oct 15, 2010 | 37.25 | 37.38 | 36.95 | 37.20 | 6,146,791 | +0.18(+0.48%) |
Oct 14, 2010 | 37.29 | 37.40 | 36.64 | 37.02 | 8,267,568 | -0.24(-0.64%) |
Oct 13, 2010 | 37.44 | 37.71 | 37.21 | 37.26 | 5,920,913 | -0.22(-0.58%) |
Oct 12, 2010 | 37.57 | 37.60 | 37.29 | 37.48 | 8,452,644 | -0.08(-0.20%) |
Oct 11, 2010 | 37.18 | 37.65 | 37.14 | 37.55 | 6,529,057 | +0.45(+1.20%) |
Oct 08, 2010 | 37.11 | 37.43 | 36.92 | 37.11 | 9,659,689 | -0.08(-0.22%) |
Oct 07, 2010 | 37.05 | 37.38 | 36.69 | 37.19 | 10,301,221 | +0.17(+0.46%) |
Oct 06, 2010 | 37.02 | 37.30 | 36.82 | 37.02 | 8,302,323 | -0.12(-0.31%) |
Oct 05, 2010 | 36.84 | 37.16 | 36.69 | 37.14 | 146 | +0.56(+1.54%) |
Oct 04, 2010 | 36.50 | 36.73 | 36.27 | 36.58 | 6,825,028 | -0.03(-0.09%) |