Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 41.88 | 41.89 | 41.53 | 41.88 | 2,163,627 | +0.06(+0.14%) |
Dec 30, 2010 | 42.00 | 42.43 | 41.81 | 41.81 | 1,874,451 | -0.17(-0.41%) |
Dec 29, 2010 | 41.49 | 42.16 | 41.47 | 41.99 | 2,782,057 | +0.55(+1.33%) |
Dec 28, 2010 | 41.67 | 41.68 | 41.18 | 41.44 | 1,452,947 | -0.23(-0.56%) |
Dec 27, 2010 | 41.17 | 41.85 | 41.03 | 41.67 | 2,511,235 | -0.08(-0.19%) |
Dec 23, 2010 | 41.86 | 42.02 | 41.68 | 41.75 | 1,704,632 | -0.26(-0.62%) |
Dec 22, 2010 | 41.50 | 42.30 | 41.45 | 42.01 | 3,381,248 | -0.08(-0.18%) |
Dec 21, 2010 | 41.81 | 42.34 | 41.75 | 42.08 | 5,482,179 | +0.03(+0.08%) |
Dec 20, 2010 | 43.18 | 43.26 | 41.58 | 42.05 | 6,089,803 | -1.41(-3.24%) |
Dec 17, 2010 | 43.46 | 44.41 | 43.08 | 43.46 | 21,000,220 | +3.15(+7.82%) |
Dec 16, 2010 | 40.14 | 40.43 | 39.73 | 40.30 | 3,980,356 | +0.49(+1.24%) |
Dec 15, 2010 | 40.04 | 40.24 | 39.77 | 39.81 | 3,638,969 | -0.41(-1.03%) |
Dec 14, 2010 | 39.81 | 40.58 | 39.79 | 40.23 | 5,035,921 | +0.59(+1.48%) |
Dec 13, 2010 | 39.52 | 40.08 | 39.29 | 39.64 | 5,756,960 | +0.21(+0.53%) |
Dec 10, 2010 | 38.60 | 39.49 | 38.58 | 39.43 | 4,520,819 | +0.91(+2.35%) |
Dec 09, 2010 | 38.92 | 38.94 | 38.37 | 38.52 | 3,240,377 | -0.35(-0.89%) |
Dec 08, 2010 | 39.03 | 39.22 | 38.75 | 38.87 | 3,537,657 | +0.02(+0.04%) |
Dec 07, 2010 | 38.50 | 39.35 | 38.49 | 38.85 | 4,448,943 | +0.57(+1.49%) |
Dec 06, 2010 | 38.31 | 38.40 | 38.07 | 38.28 | 2,815,315 | +0.09(+0.25%) |
Dec 03, 2010 | 38.11 | 38.25 | 38.05 | 38.19 | 3,443,481 | -0.08(-0.20%) |
Dec 02, 2010 | 37.92 | 38.40 | 37.89 | 38.27 | 5,231,141 | +0.27(+0.70%) |
Dec 01, 2010 | 37.80 | 38.05 | 37.34 | 38.00 | 4,223,814 | +0.56(+1.50%) |
Nov 30, 2010 | 37.70 | 37.76 | 37.19 | 37.44 | 3,315,158 | -0.47(-1.25%) |
Nov 29, 2010 | 37.74 | 37.99 | 37.61 | 37.91 | 2,527,429 | +0.05(+0.14%) |
Nov 26, 2010 | 37.95 | 38.10 | 37.70 | 37.86 | 878,220 | -0.30(-0.79%) |
Nov 24, 2010 | 38.00 | 38.16 | 38.16 | 38.16 | 5,309,968 | +0.41(+1.10%) |
Nov 23, 2010 | 37.60 | 37.87 | 36.46 | 37.75 | 4,019,862 | -0.20(-0.52%) |
Nov 22, 2010 | 38.06 | 38.08 | 37.70 | 37.95 | 2,994,869 | -0.23(-0.61%) |
Nov 19, 2010 | 38.27 | 38.32 | 37.95 | 38.18 | 2,718,862 | -0.10(-0.27%) |
Nov 18, 2010 | 38.38 | 38.59 | 38.28 | 38.28 | 3,612,894 | +0.20(+0.52%) |
Nov 17, 2010 | 37.95 | 38.39 | 37.79 | 38.08 | 2,634,890 | +0.13(+0.34%) |
Nov 16, 2010 | 38.17 | 38.17 | 37.63 | 37.95 | 4,732,413 | -0.25(-0.66%) |
Nov 15, 2010 | 37.51 | 38.40 | 37.51 | 38.21 | 4,386,083 | +0.76(+2.03%) |
Nov 12, 2010 | 37.95 | 38.10 | 37.37 | 37.45 | 5,262,259 | -0.76(-1.99%) |
Nov 11, 2010 | 38.37 | 38.72 | 38.06 | 38.21 | 6,201,076 | -1.09(-2.77%) |
Nov 10, 2010 | 38.82 | 39.33 | 38.58 | 39.29 | 4,995,208 | +0.17(+0.44%) |
Nov 09, 2010 | 38.92 | 39.25 | 38.77 | 39.12 | 5,894,300 | +0.10(+0.24%) |
Nov 08, 2010 | 39.18 | 39.21 | 38.62 | 39.03 | 3,732,520 | -0.41(-1.05%) |
Nov 05, 2010 | 39.26 | 39.47 | 39.18 | 39.44 | 4,134,040 | +0.00(+0.00%) |
Nov 04, 2010 | 39.26 | 39.47 | 39.00 | 39.44 | 5,199,133 | +0.28(+0.73%) |
Nov 03, 2010 | 38.84 | 39.18 | 38.82 | 39.16 | 4,660,349 | +0.30(+0.78%) |
Nov 02, 2010 | 38.84 | 39.10 | 38.78 | 38.85 | 2,181,896 | +0.02(+0.04%) |
Nov 01, 2010 | 38.50 | 38.85 | 38.47 | 38.84 | 2,654,713 | +0.22(+0.58%) |
Oct 29, 2010 | 38.81 | 38.83 | 38.49 | 38.61 | 4,284,038 | -0.17(-0.45%) |
Oct 28, 2010 | 38.90 | 39.08 | 38.65 | 38.78 | 3,338,797 | +0.03(+0.09%) |
Oct 27, 2010 | 38.64 | 38.88 | 38.45 | 38.75 | 3,164,264 | -0.57(-1.45%) |
Oct 25, 2010 | 39.50 | 39.63 | 39.29 | 39.32 | 3,818,353 | -0.09(-0.24%) |
Oct 22, 2010 | 39.49 | 39.55 | 39.26 | 39.41 | 2,411,510 | -0.09(-0.24%) |
Oct 21, 2010 | 39.35 | 39.70 | 39.16 | 39.51 | 3,441,153 | +0.16(+0.42%) |
Oct 20, 2010 | 39.17 | 39.51 | 39.07 | 39.35 | 3,868,915 | +0.09(+0.24%) |
Oct 19, 2010 | 38.82 | 39.35 | 38.57 | 39.25 | 6,447,276 | +0.02(+0.04%) |
Oct 18, 2010 | 38.97 | 39.35 | 38.89 | 39.23 | 3,477,060 | +0.12(+0.31%) |
Oct 15, 2010 | 39.17 | 39.30 | 39.01 | 39.11 | 3,507,093 | -0.12(-0.31%) |
Oct 14, 2010 | 38.96 | 39.37 | 38.91 | 39.23 | 4,232,498 | +0.16(+0.40%) |
Oct 13, 2010 | 39.26 | 39.29 | 38.74 | 39.08 | 5,502,600 | -0.41(-1.05%) |
Oct 12, 2010 | 39.21 | 39.60 | 39.08 | 39.49 | 4,200,084 | +0.15(+0.37%) |
Oct 11, 2010 | 39.28 | 39.50 | 39.16 | 39.35 | 3,125,274 | -0.19(-0.48%) |
Oct 08, 2010 | 39.54 | 39.57 | 39.04 | 39.54 | 6,515,429 | -0.05(-0.13%) |
Oct 07, 2010 | 39.05 | 39.64 | 38.99 | 39.59 | 7,539,380 | +0.55(+1.42%) |
Oct 06, 2010 | 38.88 | 39.21 | 38.85 | 39.03 | 7,693,440 | +0.04(+0.11%) |
Oct 05, 2010 | 38.04 | 39.21 | 38.02 | 38.99 | 14,307,609 | +0.66(+1.71%) |
Oct 04, 2010 | 38.23 | 38.50 | 38.08 | 38.33 | 5,621,063 | +0.01(+0.02%) |