Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.17 | 40.38 | 40.03 | 40.14 | 9,531,280 | -0.10(-0.26%) |
Dec 30, 2010 | 40.19 | 40.33 | 40.07 | 40.24 | 8,469,671 | -0.01(-0.02%) |
Dec 29, 2010 | 39.87 | 40.38 | 39.87 | 40.25 | 10,253,997 | +0.25(+0.63%) |
Dec 28, 2010 | 39.92 | 40.14 | 39.83 | 40.00 | 9,121,919 | +0.13(+0.32%) |
Dec 27, 2010 | 39.86 | 39.99 | 39.62 | 39.87 | 7,895,188 | -0.02(-0.06%) |
Dec 23, 2010 | 39.57 | 39.96 | 39.55 | 39.89 | 12,181,351 | +0.22(+0.54%) |
Dec 22, 2010 | 39.89 | 39.93 | 39.57 | 39.68 | 15,395,824 | -0.25(-0.63%) |
Dec 21, 2010 | 40.01 | 40.09 | 39.92 | 39.93 | 11,141,518 | -0.09(-0.22%) |
Dec 20, 2010 | 40.61 | 40.61 | 39.90 | 40.02 | 18,275,598 | -0.48(-1.18%) |
Dec 17, 2010 | 40.70 | 40.75 | 40.47 | 40.50 | 28,970,712 | -0.16(-0.40%) |
Dec 16, 2010 | 40.26 | 40.66 | 40.19 | 40.66 | 16,573,518 | +0.30(+0.74%) |
Dec 15, 2010 | 40.36 | 40.44 | 40.22 | 40.36 | 14,123,332 | -0.16(-0.40%) |
Dec 14, 2010 | 40.27 | 40.62 | 40.21 | 40.53 | 14,438,486 | +0.18(+0.44%) |
Dec 13, 2010 | 40.42 | 40.49 | 40.19 | 40.35 | 15,221,109 | -0.05(-0.13%) |
Dec 10, 2010 | 40.42 | 40.49 | 40.30 | 40.40 | 16,190,183 | -0.04(-0.11%) |
Dec 09, 2010 | 40.73 | 40.76 | 40.43 | 40.44 | 14,420,370 | -0.11(-0.28%) |
Dec 08, 2010 | 40.83 | 40.90 | 40.53 | 40.56 | 16,769,074 | -0.22(-0.54%) |
Dec 07, 2010 | 40.37 | 40.96 | 40.37 | 40.78 | 21,477,104 | +0.44(+1.10%) |
Dec 06, 2010 | 40.62 | 40.67 | 40.32 | 40.33 | 11,663,077 | -0.10(-0.24%) |
Dec 03, 2010 | 40.44 | 40.53 | 40.20 | 40.43 | 13,644,105 | -0.10(-0.24%) |
Dec 02, 2010 | 40.50 | 40.64 | 40.25 | 40.53 | 21,316,604 | +0.04(+0.09%) |
Dec 01, 2010 | 40.28 | 40.60 | 40.26 | 40.49 | 24,159,894 | +0.45(+1.13%) |
Nov 30, 2010 | 39.79 | 40.29 | 39.67 | 40.04 | 23,722,816 | +0.18(+0.45%) |
Nov 29, 2010 | 39.71 | 39.91 | 39.55 | 39.86 | 14,573,999 | +0.08(+0.20%) |
Nov 26, 2010 | 39.74 | 39.92 | 39.65 | 39.78 | 5,613,422 | -0.20(-0.50%) |
Nov 24, 2010 | 39.78 | 39.98 | 39.98 | 39.98 | 13,933,250 | +0.25(+0.63%) |
Nov 23, 2010 | 40.12 | 40.16 | 39.64 | 39.73 | 18,713,850 | -0.53(-1.31%) |
Nov 22, 2010 | 40.12 | 40.41 | 39.91 | 40.25 | 12,751,186 | -0.01(-0.02%) |
Nov 19, 2010 | 40.04 | 40.30 | 39.93 | 40.26 | 13,925,714 | +0.30(+0.76%) |
Nov 18, 2010 | 40.07 | 40.45 | 39.90 | 39.96 | 15,654,415 | +0.16(+0.39%) |
Nov 17, 2010 | 40.23 | 40.30 | 39.64 | 39.80 | 19,600,884 | -0.36(-0.90%) |
Nov 16, 2010 | 40.39 | 40.97 | 40.15 | 40.16 | 31,848,988 | +0.09(+0.22%) |
Nov 15, 2010 | 40.10 | 40.23 | 39.87 | 40.07 | 15,481,812 | +0.01(+0.02%) |
Nov 12, 2010 | 40.04 | 40.22 | 39.87 | 40.07 | 14,429,210 | -0.16(-0.39%) |
Nov 11, 2010 | 40.36 | 40.36 | 39.94 | 40.22 | 16,976,850 | -0.13(-0.31%) |
Nov 10, 2010 | 40.53 | 40.53 | 40.04 | 40.35 | 15,186,107 | -0.40(-0.98%) |
Nov 09, 2010 | 40.77 | 40.87 | 40.58 | 40.75 | 13,575,573 | +0.18(+0.44%) |
Nov 08, 2010 | 40.64 | 40.77 | 40.35 | 40.57 | 13,431,044 | -0.29(-0.71%) |
Nov 05, 2010 | 41.04 | 41.24 | 40.64 | 40.86 | 13,867,348 | -0.12(-0.29%) |
Nov 04, 2010 | 40.71 | 41.08 | 40.67 | 40.98 | 17,896,530 | +0.33(+0.82%) |
Nov 03, 2010 | 40.54 | 40.67 | 40.13 | 40.64 | 12,417,557 | +0.09(+0.22%) |
Nov 02, 2010 | 40.38 | 40.70 | 40.33 | 40.55 | 11,949,652 | +0.36(+0.88%) |
Nov 01, 2010 | 40.01 | 40.34 | 39.98 | 40.20 | 11,090,858 | +0.10(+0.26%) |
Oct 29, 2010 | 40.00 | 40.41 | 39.68 | 40.10 | 10,852,820 | +0.07(+0.17%) |
Oct 28, 2010 | 40.11 | 40.14 | 39.67 | 40.03 | 11,056,615 | +0.16(+0.39%) |
Oct 27, 2010 | 40.15 | 40.44 | 39.64 | 39.87 | 17,595,388 | -0.06(-0.15%) |
Oct 25, 2010 | 40.10 | 40.27 | 39.90 | 39.93 | 10,758,003 | -0.08(-0.20%) |
Oct 22, 2010 | 39.94 | 40.04 | 39.87 | 40.01 | 7,829,680 | +0.02(+0.06%) |
Oct 21, 2010 | 39.74 | 40.22 | 39.67 | 39.99 | 12,953,093 | +0.41(+1.05%) |
Oct 20, 2010 | 39.44 | 39.85 | 39.42 | 39.58 | 13,166,406 | +0.11(+0.28%) |
Oct 19, 2010 | 39.56 | 39.79 | 39.33 | 39.47 | 13,813,926 | -0.33(-0.82%) |
Oct 18, 2010 | 39.41 | 39.90 | 39.41 | 39.79 | 12,472,990 | +0.30(+0.77%) |
Oct 15, 2010 | 39.50 | 39.66 | 39.24 | 39.49 | 16,968,330 | +0.07(+0.19%) |
Oct 14, 2010 | 39.87 | 39.87 | 39.18 | 39.41 | 21,003,008 | -0.42(-1.06%) |
Oct 13, 2010 | 40.10 | 40.36 | 39.77 | 39.84 | 18,394,720 | -0.07(-0.19%) |
Oct 12, 2010 | 40.30 | 40.30 | 39.79 | 39.91 | 20,316,788 | -0.51(-1.26%) |
Oct 11, 2010 | 40.36 | 40.52 | 40.29 | 40.42 | 9,510,042 | +0.15(+0.37%) |
Oct 08, 2010 | 40.27 | 40.41 | 39.98 | 40.27 | 11,882,824 | +0.04(+0.09%) |
Oct 07, 2010 | 40.46 | 40.58 | 40.00 | 40.24 | 7,606 | -0.15(-0.37%) |
Oct 06, 2010 | 39.91 | 40.44 | 39.90 | 40.38 | 14,066,157 | +0.40(+1.00%) |
Oct 05, 2010 | 39.93 | 40.16 | 39.84 | 39.98 | 19,495 | +0.33(+0.84%) |
Oct 04, 2010 | 39.48 | 39.75 | 39.33 | 39.65 | 9,628,649 | +0.16(+0.39%) |