Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 38.72 | 39.22 | 38.71 | 38.95 | 42,432,956 | +0.23(+0.60%) |
Dec 30, 2010 | 38.83 | 38.86 | 38.57 | 38.72 | 15,762,420 | -0.19(-0.48%) |
Dec 29, 2010 | 38.81 | 39.00 | 38.77 | 38.91 | 13,817,387 | +0.33(+0.87%) |
Dec 28, 2010 | 38.75 | 38.75 | 38.49 | 38.57 | 14,349,897 | +0.03(+0.09%) |
Dec 27, 2010 | 38.39 | 38.55 | 38.32 | 38.54 | 9,488,522 | -0.08(-0.21%) |
Dec 23, 2010 | 38.52 | 38.65 | 38.51 | 38.62 | 15,549,810 | -0.02(-0.05%) |
Dec 22, 2010 | 38.57 | 38.65 | 38.51 | 38.64 | 13,733,506 | +0.07(+0.19%) |
Dec 21, 2010 | 38.57 | 38.62 | 38.49 | 38.57 | 27,160,674 | +0.68(+1.80%) |
Dec 20, 2010 | 37.98 | 37.99 | 37.72 | 37.88 | 19,320,716 | +0.09(+0.23%) |
Dec 17, 2010 | 37.79 | 37.83 | 37.60 | 37.80 | 25,632,844 | -0.21(-0.55%) |
Dec 16, 2010 | 37.82 | 38.07 | 37.69 | 38.01 | 23,492,680 | +0.21(+0.56%) |
Dec 15, 2010 | 38.05 | 38.21 | 37.70 | 37.80 | 29,449,274 | -0.51(-1.32%) |
Dec 14, 2010 | 38.32 | 38.55 | 38.23 | 38.30 | 24,439,776 | +0.06(+0.15%) |
Dec 13, 2010 | 38.14 | 38.45 | 38.07 | 38.25 | 23,073,410 | +0.41(+1.08%) |
Dec 10, 2010 | 37.73 | 37.88 | 37.57 | 37.84 | 20,434,674 | +0.09(+0.23%) |
Dec 09, 2010 | 37.77 | 37.81 | 37.48 | 37.75 | 22,799,702 | +0.10(+0.26%) |
Dec 08, 2010 | 37.58 | 37.79 | 37.36 | 37.65 | 20,449,130 | +0.11(+0.30%) |
Dec 07, 2010 | 38.02 | 38.07 | 37.50 | 37.54 | 37,753,088 | +0.02(+0.05%) |
Dec 06, 2010 | 37.36 | 37.59 | 37.30 | 37.52 | 23,473,190 | -0.17(-0.45%) |
Dec 03, 2010 | 37.36 | 37.73 | 37.33 | 37.69 | 27,108,948 | +0.36(+0.97%) |
Dec 02, 2010 | 36.56 | 37.36 | 36.53 | 37.33 | 34,125,044 | +0.70(+1.90%) |
Dec 01, 2010 | 36.33 | 36.66 | 36.26 | 36.64 | 33,254,890 | +1.01(+2.84%) |
Nov 30, 2010 | 35.38 | 35.81 | 35.36 | 35.63 | 39,946,208 | -0.41(-1.13%) |
Nov 29, 2010 | 35.96 | 36.12 | 35.61 | 36.03 | 39,381,604 | -0.32(-0.89%) |
Nov 26, 2010 | 36.35 | 36.56 | 36.29 | 36.35 | 13,240,578 | -0.62(-1.67%) |
Nov 24, 2010 | 36.74 | 36.97 | 36.97 | 36.97 | 28,686,284 | +0.58(+1.59%) |
Nov 23, 2010 | 36.68 | 36.81 | 36.30 | 36.39 | 34,175,872 | -1.13(-3.01%) |
Nov 22, 2010 | 37.49 | 37.69 | 37.09 | 37.52 | 42,946,316 | -0.41(-1.07%) |
Nov 19, 2010 | 37.63 | 37.95 | 37.44 | 37.93 | 21,628,992 | +0.00(+0.00%) |
Nov 18, 2010 | 37.79 | 37.97 | 37.75 | 37.93 | 29,460,302 | +0.93(+2.51%) |
Nov 17, 2010 | 37.00 | 37.21 | 36.91 | 37.00 | 33,986,860 | +0.20(+0.55%) |
Nov 16, 2010 | 37.36 | 37.42 | 36.64 | 36.80 | 61,789,640 | -1.17(-3.08%) |
Nov 15, 2010 | 37.97 | 38.04 | 37.68 | 37.97 | 22,948,508 | +0.26(+0.68%) |
Nov 12, 2010 | 37.92 | 38.12 | 37.51 | 37.71 | 28,999,652 | -0.32(-0.83%) |
Nov 11, 2010 | 37.98 | 38.09 | 37.81 | 38.03 | 32,528,372 | +0.01(+0.03%) |
Nov 10, 2010 | 38.38 | 38.46 | 37.85 | 38.02 | 29,456,838 | -0.23(-0.60%) |
Nov 09, 2010 | 38.87 | 38.97 | 38.11 | 38.25 | 26,399,738 | -0.29(-0.76%) |
Nov 08, 2010 | 38.57 | 38.71 | 38.40 | 38.54 | 17,899,644 | -0.33(-0.84%) |
Nov 05, 2010 | 38.84 | 39.02 | 38.67 | 38.87 | 21,591,018 | -0.17(-0.44%) |
Nov 04, 2010 | 38.86 | 39.07 | 38.82 | 39.04 | 30,108,980 | +0.87(+2.27%) |
Nov 03, 2010 | 37.96 | 38.17 | 37.54 | 38.17 | 37,451,028 | +0.26(+0.69%) |
Nov 02, 2010 | 37.87 | 37.98 | 37.77 | 37.91 | 19,830,998 | +0.62(+1.65%) |
Nov 01, 2010 | 37.49 | 37.62 | 37.09 | 37.29 | 21,558,690 | -0.14(-0.37%) |
Oct 29, 2010 | 37.39 | 37.52 | 37.27 | 37.43 | 20,207,850 | -0.01(-0.03%) |
Oct 28, 2010 | 37.54 | 37.56 | 37.24 | 37.44 | 24,211,626 | +0.29(+0.78%) |
Oct 27, 2010 | 37.18 | 37.27 | 36.81 | 37.16 | 24,314,622 | -0.60(-1.60%) |
Oct 25, 2010 | 38.01 | 38.15 | 37.74 | 37.76 | 21,290,686 | +0.14(+0.38%) |
Oct 22, 2010 | 37.69 | 37.75 | 37.50 | 37.62 | 18,971,042 | +0.10(+0.26%) |
Oct 21, 2010 | 37.75 | 38.00 | 37.30 | 37.52 | 22,596,434 | -0.20(-0.54%) |
Oct 20, 2010 | 37.25 | 37.86 | 37.22 | 37.72 | 23,727,384 | +0.70(+1.88%) |
Oct 19, 2010 | 37.20 | 37.43 | 36.84 | 37.02 | 31,178,284 | -0.83(-2.20%) |
Oct 18, 2010 | 37.70 | 38.02 | 37.59 | 37.86 | 18,756,532 | +0.09(+0.23%) |
Oct 15, 2010 | 38.01 | 38.03 | 37.50 | 37.77 | 31,726,466 | -0.12(-0.33%) |
Oct 14, 2010 | 37.90 | 38.04 | 37.67 | 37.90 | 24,575,026 | +0.28(+0.73%) |
Oct 13, 2010 | 37.56 | 37.83 | 37.48 | 37.62 | 23,633,668 | +0.41(+1.09%) |
Oct 12, 2010 | 37.00 | 37.31 | 36.74 | 37.21 | 20,384,248 | -0.08(-0.21%) |
Oct 11, 2010 | 37.41 | 37.45 | 37.16 | 37.29 | 15,170,533 | -0.05(-0.12%) |
Oct 08, 2010 | 37.34 | 37.41 | 37.05 | 37.34 | 25,219,322 | +0.24(+0.65%) |
Oct 07, 2010 | 37.50 | 37.50 | 36.90 | 37.10 | 33,935,936 | -0.12(-0.34%) |
Oct 06, 2010 | 37.08 | 37.23 | 36.99 | 37.22 | 36,936,828 | +0.31(+0.84%) |
Oct 05, 2010 | 36.54 | 37.02 | 36.47 | 36.91 | 38,380,528 | +0.98(+2.73%) |
Oct 04, 2010 | 36.11 | 36.25 | 35.76 | 35.93 | 22,480,770 | -0.49(-1.34%) |