Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 38.71 | 38.82 | 37.92 | 38.20 | 1,491,238 | -0.59(-1.52%) |
Dec 30, 2010 | 39.20 | 39.35 | 38.77 | 38.79 | 1,162,462 | -0.44(-1.12%) |
Dec 29, 2010 | 39.04 | 39.41 | 38.81 | 39.23 | 892,853 | +0.22(+0.56%) |
Dec 28, 2010 | 39.22 | 39.48 | 38.75 | 39.01 | 1,288,694 | -0.12(-0.31%) |
Dec 27, 2010 | 39.07 | 39.23 | 38.38 | 39.13 | 1,108,390 | -0.18(-0.46%) |
Dec 23, 2010 | 39.49 | 39.63 | 39.03 | 39.31 | 1,001,620 | -0.31(-0.78%) |
Dec 22, 2010 | 39.67 | 39.80 | 39.25 | 39.62 | 1,225,818 | -0.03(-0.08%) |
Dec 21, 2010 | 39.50 | 39.72 | 39.05 | 39.65 | 1,509,744 | +0.26(+0.66%) |
Dec 20, 2010 | 39.14 | 39.51 | 38.48 | 39.39 | 2,443,776 | +0.26(+0.66%) |
Dec 17, 2010 | 38.75 | 39.50 | 38.63 | 39.13 | 3,228,665 | +0.42(+1.08%) |
Dec 16, 2010 | 38.46 | 38.76 | 37.58 | 38.71 | 2,641,101 | +0.40(+1.04%) |
Dec 15, 2010 | 38.80 | 39.01 | 38.10 | 38.31 | 3,703,828 | -0.61(-1.57%) |
Dec 14, 2010 | 38.64 | 39.17 | 38.44 | 38.92 | 3,512,276 | +0.37(+0.96%) |
Dec 13, 2010 | 39.16 | 39.20 | 38.55 | 38.55 | 2,874,900 | -0.56(-1.43%) |
Dec 10, 2010 | 38.10 | 39.19 | 38.10 | 39.11 | 3,062,863 | +1.02(+2.68%) |
Dec 09, 2010 | 38.00 | 38.36 | 37.91 | 38.09 | 2,460,877 | +0.26(+0.69%) |
Dec 08, 2010 | 37.50 | 37.83 | 37.30 | 37.83 | 2,745,695 | +0.56(+1.50%) |
Dec 07, 2010 | 37.97 | 38.05 | 37.17 | 37.27 | 2,821,866 | -0.31(-0.82%) |
Dec 06, 2010 | 37.85 | 37.90 | 37.24 | 37.58 | 1,635,983 | -0.41(-1.08%) |
Dec 03, 2010 | 37.51 | 38.00 | 37.16 | 37.99 | 1,667,898 | +0.35(+0.93%) |
Dec 02, 2010 | 36.56 | 37.70 | 36.40 | 37.64 | 2,681,441 | +1.07(+2.93%) |
Dec 01, 2010 | 35.72 | 36.83 | 35.72 | 36.57 | 2,979,415 | +1.28(+3.63%) |
Nov 30, 2010 | 35.04 | 35.58 | 34.69 | 35.29 | 2,795,728 | -0.23(-0.65%) |
Nov 29, 2010 | 35.18 | 35.70 | 34.48 | 35.52 | 2,647,007 | +0.32(+0.91%) |
Nov 26, 2010 | 35.00 | 35.48 | 34.92 | 35.20 | 949,079 | -0.23(-0.65%) |
Nov 24, 2010 | 34.63 | 35.43 | 35.43 | 35.43 | 2,269,571 | +1.01(+2.93%) |
Nov 23, 2010 | 34.29 | 34.47 | 33.68 | 34.42 | 2,626,305 | -0.39(-1.12%) |
Nov 22, 2010 | 33.62 | 34.92 | 33.20 | 34.81 | 3,628,921 | +1.04(+3.08%) |
Nov 19, 2010 | 34.59 | 35.44 | 33.65 | 33.77 | 8,230,057 | -2.49(-6.87%) |
Nov 18, 2010 | 35.78 | 36.64 | 35.58 | 36.26 | 4,376,578 | +0.98(+2.78%) |
Nov 17, 2010 | 34.70 | 35.32 | 34.34 | 35.28 | 3,048,896 | +0.76(+2.20%) |
Nov 16, 2010 | 35.41 | 35.80 | 34.37 | 34.52 | 3,541,981 | -0.60(-1.71%) |
Nov 15, 2010 | 35.36 | 35.89 | 35.09 | 35.12 | 2,969,401 | -0.13(-0.37%) |
Nov 12, 2010 | 35.90 | 36.06 | 34.82 | 35.25 | 3,226,017 | -1.03(-2.84%) |
Nov 11, 2010 | 35.68 | 36.44 | 35.29 | 36.28 | 3,340,736 | +0.42(+1.17%) |
Nov 10, 2010 | 35.34 | 35.90 | 35.06 | 35.86 | 1,508,339 | +0.56(+1.59%) |
Nov 09, 2010 | 35.48 | 35.78 | 35.03 | 35.30 | 1,710,257 | -0.11(-0.31%) |
Nov 08, 2010 | 35.43 | 35.93 | 35.05 | 35.41 | 3,110,180 | -0.27(-0.76%) |
Nov 05, 2010 | 36.00 | 36.12 | 35.50 | 35.68 | 2,918,811 | -0.16(-0.45%) |
Nov 04, 2010 | 35.72 | 36.24 | 35.71 | 35.84 | 2,835,939 | +0.53(+1.50%) |
Nov 03, 2010 | 35.43 | 35.66 | 34.75 | 35.31 | 2,634,795 | +0.00(+0.00%) |
Nov 02, 2010 | 35.31 | 35.58 | 35.03 | 35.31 | 2,130,582 | +0.40(+1.15%) |
Nov 01, 2010 | 36.22 | 36.23 | 34.73 | 34.91 | 3,791,006 | -1.29(-3.56%) |
Oct 29, 2010 | 35.31 | 36.29 | 35.31 | 36.20 | 1,888,795 | +0.78(+2.20%) |
Oct 28, 2010 | 35.74 | 35.87 | 35.26 | 35.42 | 1,477,048 | -0.21(-0.59%) |
Oct 27, 2010 | 35.35 | 35.85 | 34.88 | 35.63 | 3,944,353 | +0.20(+0.56%) |
Oct 25, 2010 | 35.00 | 35.58 | 34.85 | 35.43 | 2,426,360 | +0.59(+1.69%) |
Oct 22, 2010 | 34.24 | 34.84 | 33.94 | 34.84 | 2,132,449 | +0.62(+1.81%) |
Oct 21, 2010 | 34.10 | 34.87 | 33.66 | 34.22 | 3,937,061 | +0.21(+0.62%) |
Oct 20, 2010 | 32.83 | 34.16 | 32.83 | 34.01 | 4,209,510 | +1.24(+3.78%) |
Oct 19, 2010 | 32.81 | 33.17 | 32.17 | 32.77 | 3,226,931 | -0.39(-1.18%) |
Oct 18, 2010 | 33.29 | 33.32 | 32.75 | 33.16 | 2,917,525 | -0.16(-0.48%) |
Oct 15, 2010 | 33.66 | 33.77 | 33.14 | 33.32 | 4,219,192 | -0.03(-0.09%) |
Oct 14, 2010 | 33.40 | 33.77 | 33.23 | 33.35 | 4,210,563 | -0.11(-0.33%) |
Oct 13, 2010 | 32.91 | 33.63 | 32.85 | 33.46 | 4,922,512 | +0.78(+2.39%) |
Oct 12, 2010 | 32.06 | 32.78 | 31.82 | 32.68 | 5,121,244 | +0.82(+2.57%) |
Oct 11, 2010 | 31.30 | 32.00 | 31.09 | 31.86 | 3,328,844 | +0.43(+1.37%) |
Oct 08, 2010 | 31.88 | 32.05 | 31.23 | 31.43 | 2,982,734 | -0.51(-1.60%) |
Oct 07, 2010 | 31.65 | 32.14 | 31.25 | 31.94 | 2,998,195 | +0.50(+1.59%) |
Oct 06, 2010 | 32.42 | 32.80 | 31.19 | 31.44 | 4,006,561 | -1.27(-3.88%) |
Oct 05, 2010 | 31.92 | 32.94 | 31.64 | 32.71 | 4,049,313 | +1.33(+4.24%) |
Oct 04, 2010 | 31.54 | 31.96 | 31.00 | 31.38 | 2,080,907 | -0.50(-1.57%) |