Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 39.61 | 39.88 | 39.59 | 39.66 | 1,497,780 | -0.06(-0.16%) |
Dec 30, 2010 | 39.73 | 39.88 | 39.55 | 39.72 | 1,102,162 | -0.01(-0.02%) |
Dec 29, 2010 | 39.82 | 40.11 | 39.72 | 39.73 | 1,316,782 | -0.14(-0.34%) |
Dec 28, 2010 | 39.81 | 39.90 | 39.57 | 39.86 | 931,450 | +0.09(+0.22%) |
Dec 27, 2010 | 39.36 | 39.83 | 39.36 | 39.78 | 1,528,586 | +0.20(+0.51%) |
Dec 23, 2010 | 39.75 | 39.95 | 39.46 | 39.58 | 1,343,506 | -0.31(-0.77%) |
Dec 22, 2010 | 39.33 | 40.06 | 39.30 | 39.88 | 2,218,096 | +0.59(+1.51%) |
Dec 21, 2010 | 39.06 | 39.30 | 38.72 | 39.29 | 2,531,867 | +0.47(+1.20%) |
Dec 20, 2010 | 39.18 | 39.23 | 38.64 | 38.82 | 2,149,726 | -0.01(-0.02%) |
Dec 17, 2010 | 39.13 | 39.15 | 38.67 | 38.83 | 3,754,027 | -0.31(-0.80%) |
Dec 16, 2010 | 38.78 | 39.23 | 38.75 | 39.15 | 2,277,045 | +0.39(+1.02%) |
Dec 15, 2010 | 38.95 | 39.43 | 38.75 | 38.75 | 2,149,772 | -0.25(-0.64%) |
Dec 14, 2010 | 39.08 | 39.40 | 38.85 | 39.00 | 2,237,282 | +0.03(+0.07%) |
Dec 13, 2010 | 38.80 | 39.10 | 38.57 | 38.98 | 2,715,933 | +0.26(+0.67%) |
Dec 10, 2010 | 38.47 | 38.75 | 38.15 | 38.72 | 2,061,333 | +0.36(+0.93%) |
Dec 09, 2010 | 37.76 | 38.45 | 37.65 | 38.36 | 3,543,043 | +0.75(+2.00%) |
Dec 08, 2010 | 37.44 | 37.70 | 37.34 | 37.61 | 2,284,782 | +0.23(+0.61%) |
Dec 07, 2010 | 37.92 | 38.01 | 37.10 | 37.38 | 3,526,410 | -0.09(-0.25%) |
Dec 06, 2010 | 37.46 | 37.66 | 37.38 | 37.47 | 1,424,588 | -0.13(-0.34%) |
Dec 03, 2010 | 37.54 | 37.66 | 36.99 | 37.60 | 1,672,016 | -0.12(-0.32%) |
Dec 02, 2010 | 36.70 | 37.81 | 36.70 | 37.72 | 2,228,012 | +1.05(+2.85%) |
Dec 01, 2010 | 36.32 | 36.73 | 36.08 | 36.67 | 2,326,225 | +0.87(+2.43%) |
Nov 30, 2010 | 35.66 | 36.13 | 35.66 | 35.81 | 1,465,212 | -0.21(-0.57%) |
Nov 29, 2010 | 35.86 | 36.33 | 35.62 | 36.01 | 1,362,645 | -0.10(-0.28%) |
Nov 26, 2010 | 36.10 | 36.48 | 36.04 | 36.11 | 540,631 | -0.31(-0.86%) |
Nov 24, 2010 | 35.99 | 36.43 | 36.43 | 36.43 | 1,165,245 | +0.59(+1.65%) |
Nov 23, 2010 | 35.79 | 35.96 | 35.52 | 35.83 | 1,757,121 | -0.37(-1.02%) |
Nov 22, 2010 | 36.30 | 36.36 | 35.96 | 36.20 | 1,509,808 | -0.22(-0.61%) |
Nov 19, 2010 | 36.16 | 36.45 | 35.85 | 36.43 | 1,474,048 | +0.09(+0.24%) |
Nov 18, 2010 | 36.18 | 36.61 | 36.11 | 36.34 | 1,271,940 | +0.44(+1.23%) |
Nov 17, 2010 | 35.98 | 36.03 | 35.66 | 35.90 | 1,577,370 | -0.11(-0.32%) |
Nov 16, 2010 | 36.18 | 36.57 | 35.90 | 36.01 | 2,113,291 | -0.51(-1.38%) |
Nov 15, 2010 | 36.13 | 36.97 | 36.13 | 36.52 | 1,836,993 | +0.50(+1.38%) |
Nov 12, 2010 | 36.13 | 36.57 | 35.95 | 36.02 | 1,750,131 | -0.43(-1.17%) |
Nov 11, 2010 | 36.25 | 36.57 | 35.96 | 36.45 | 1,208,407 | -0.17(-0.47%) |
Nov 10, 2010 | 35.88 | 36.65 | 35.72 | 36.62 | 2,025,798 | +0.65(+1.80%) |
Nov 09, 2010 | 36.66 | 36.66 | 35.88 | 35.97 | 1,851,080 | -0.55(-1.50%) |
Nov 08, 2010 | 36.89 | 36.95 | 36.26 | 36.52 | 1,670,366 | -0.41(-1.12%) |
Nov 05, 2010 | 36.08 | 37.44 | 36.08 | 36.93 | 4,392,837 | +0.18(+0.48%) |
Nov 04, 2010 | 36.30 | 36.76 | 36.08 | 36.75 | 2,765,621 | +0.86(+2.40%) |
Nov 03, 2010 | 36.06 | 36.17 | 35.38 | 35.89 | 2,220,687 | -0.14(-0.38%) |
Nov 02, 2010 | 35.44 | 36.20 | 35.31 | 36.03 | 2,905,521 | +0.85(+2.43%) |
Nov 01, 2010 | 35.51 | 35.54 | 34.78 | 35.17 | 2,212,648 | -0.16(-0.44%) |
Oct 29, 2010 | 35.36 | 35.54 | 35.13 | 35.33 | 2,542,374 | -0.28(-0.78%) |
Oct 28, 2010 | 35.77 | 35.95 | 35.00 | 35.61 | 3,508,219 | -0.21(-0.58%) |
Oct 27, 2010 | 35.70 | 35.99 | 34.97 | 35.81 | 5,319,282 | +1.63(+4.77%) |
Oct 25, 2010 | 34.20 | 34.43 | 34.08 | 34.18 | 2,934,575 | +0.15(+0.44%) |
Oct 22, 2010 | 33.77 | 34.24 | 33.61 | 34.03 | 2,406,877 | +0.28(+0.84%) |
Oct 21, 2010 | 34.10 | 34.56 | 33.47 | 33.75 | 5,551,696 | -1.07(-3.09%) |
Oct 20, 2010 | 35.22 | 35.22 | 34.69 | 34.82 | 2,800,085 | -0.26(-0.75%) |
Oct 19, 2010 | 35.21 | 35.63 | 34.97 | 35.09 | 4,136,987 | -0.61(-1.71%) |
Oct 18, 2010 | 34.76 | 35.71 | 34.62 | 35.70 | 2,349,062 | +1.00(+2.89%) |
Oct 15, 2010 | 35.31 | 35.31 | 34.48 | 34.70 | 3,010,760 | -0.40(-1.14%) |
Oct 14, 2010 | 35.02 | 35.28 | 34.66 | 35.09 | 2,638,106 | -0.13(-0.36%) |
Oct 13, 2010 | 35.18 | 35.35 | 34.69 | 35.22 | 2,558,592 | +0.16(+0.45%) |
Oct 12, 2010 | 34.83 | 35.13 | 34.52 | 35.07 | 2,029,937 | +0.22(+0.63%) |
Oct 11, 2010 | 34.42 | 34.96 | 34.25 | 34.85 | 1,862,992 | +0.43(+1.24%) |
Oct 08, 2010 | 34.33 | 34.51 | 34.10 | 34.42 | 1,624,678 | +0.09(+0.27%) |
Oct 07, 2010 | 34.82 | 34.88 | 34.09 | 34.33 | 1,870,865 | -0.48(-1.37%) |
Oct 06, 2010 | 34.60 | 34.81 | 34.45 | 34.80 | 1,275,466 | +0.21(+0.60%) |
Oct 05, 2010 | 34.31 | 34.80 | 34.02 | 34.60 | 2,625,783 | +0.66(+1.95%) |
Oct 04, 2010 | 34.50 | 34.53 | 33.77 | 33.93 | 1,890,781 | -0.75(-2.16%) |