Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 39.27 | 39.54 | 39.25 | 39.31 | 1,510,907 | -0.06(-0.16%) |
Dec 30, 2010 | 39.39 | 39.53 | 39.21 | 39.37 | 1,111,821 | -0.01(-0.02%) |
Dec 29, 2010 | 39.47 | 39.76 | 39.37 | 39.38 | 1,328,323 | -0.13(-0.34%) |
Dec 28, 2010 | 39.47 | 39.55 | 39.23 | 39.52 | 939,613 | +0.09(+0.22%) |
Dec 27, 2010 | 39.02 | 39.48 | 39.02 | 39.43 | 1,541,983 | +0.20(+0.51%) |
Dec 23, 2010 | 39.40 | 39.60 | 39.12 | 39.23 | 1,355,280 | -0.31(-0.77%) |
Dec 22, 2010 | 38.98 | 39.71 | 38.95 | 39.54 | 2,237,535 | +0.59(+1.51%) |
Dec 21, 2010 | 38.72 | 38.96 | 38.38 | 38.95 | 2,554,057 | +0.46(+1.20%) |
Dec 20, 2010 | 38.84 | 38.88 | 38.30 | 38.49 | 2,168,566 | -0.01(-0.02%) |
Dec 17, 2010 | 38.79 | 38.81 | 38.33 | 38.49 | 3,786,927 | -0.31(-0.80%) |
Dec 16, 2010 | 38.45 | 38.89 | 38.41 | 38.81 | 2,297,001 | +0.39(+1.02%) |
Dec 15, 2010 | 38.62 | 39.08 | 38.42 | 38.42 | 2,168,613 | -0.25(-0.64%) |
Dec 14, 2010 | 38.74 | 39.06 | 38.52 | 38.66 | 2,256,889 | +0.03(+0.07%) |
Dec 13, 2010 | 38.47 | 38.76 | 38.24 | 38.64 | 2,739,736 | +0.26(+0.67%) |
Dec 10, 2010 | 38.13 | 38.41 | 37.82 | 38.38 | 2,079,398 | +0.35(+0.93%) |
Dec 09, 2010 | 37.43 | 38.11 | 37.32 | 38.03 | 3,574,094 | +0.74(+2.00%) |
Dec 08, 2010 | 37.11 | 37.37 | 37.01 | 37.28 | 2,304,805 | +0.23(+0.61%) |
Dec 07, 2010 | 37.59 | 37.68 | 36.78 | 37.05 | 3,557,315 | -0.09(-0.25%) |
Dec 06, 2010 | 37.13 | 37.33 | 37.05 | 37.15 | 1,437,073 | -0.13(-0.34%) |
Dec 03, 2010 | 37.22 | 37.34 | 36.67 | 37.27 | 1,686,670 | -0.12(-0.32%) |
Dec 02, 2010 | 36.38 | 37.48 | 36.38 | 37.39 | 2,247,538 | +1.04(+2.85%) |
Dec 01, 2010 | 36.00 | 36.41 | 35.76 | 36.36 | 2,346,612 | +0.86(+2.43%) |
Nov 30, 2010 | 35.35 | 35.82 | 35.35 | 35.49 | 1,478,053 | -0.20(-0.57%) |
Nov 29, 2010 | 35.55 | 36.01 | 35.31 | 35.70 | 1,374,588 | -0.10(-0.28%) |
Nov 26, 2010 | 35.78 | 36.16 | 35.73 | 35.80 | 545,369 | -0.31(-0.86%) |
Nov 24, 2010 | 35.68 | 36.11 | 36.11 | 36.11 | 1,175,457 | +0.59(+1.65%) |
Nov 23, 2010 | 35.48 | 35.64 | 35.21 | 35.52 | 1,772,520 | -0.37(-1.02%) |
Nov 22, 2010 | 35.99 | 36.05 | 35.64 | 35.89 | 1,523,040 | -0.22(-0.61%) |
Nov 19, 2010 | 35.85 | 36.14 | 35.53 | 36.11 | 1,486,966 | +0.08(+0.24%) |
Nov 18, 2010 | 35.86 | 36.29 | 35.79 | 36.02 | 1,283,087 | +0.44(+1.23%) |
Nov 17, 2010 | 35.66 | 35.72 | 35.35 | 35.59 | 1,591,194 | -0.11(-0.32%) |
Nov 16, 2010 | 35.86 | 36.26 | 35.59 | 35.70 | 2,131,812 | -0.50(-1.38%) |
Nov 15, 2010 | 35.82 | 36.65 | 35.82 | 36.20 | 1,853,092 | +0.49(+1.38%) |
Nov 12, 2010 | 35.82 | 36.25 | 35.64 | 35.71 | 1,765,469 | -0.42(-1.17%) |
Nov 11, 2010 | 35.93 | 36.26 | 35.65 | 36.13 | 1,218,997 | -0.17(-0.47%) |
Nov 10, 2010 | 35.57 | 36.33 | 35.41 | 36.30 | 2,043,552 | +0.64(+1.80%) |
Nov 09, 2010 | 36.34 | 36.34 | 35.57 | 35.66 | 1,867,303 | -0.54(-1.50%) |
Nov 08, 2010 | 36.57 | 36.62 | 35.95 | 36.20 | 1,685,005 | -0.41(-1.12%) |
Nov 05, 2010 | 35.77 | 37.12 | 35.77 | 36.61 | 4,431,335 | +0.18(+0.48%) |
Nov 04, 2010 | 35.99 | 36.44 | 35.76 | 36.43 | 2,789,859 | +0.85(+2.40%) |
Nov 03, 2010 | 35.75 | 35.85 | 35.07 | 35.58 | 2,240,149 | -0.13(-0.38%) |
Nov 02, 2010 | 35.14 | 35.89 | 35.00 | 35.71 | 2,930,985 | +0.85(+2.43%) |
Nov 01, 2010 | 35.20 | 35.23 | 34.48 | 34.87 | 2,232,039 | -0.16(-0.44%) |
Oct 29, 2010 | 35.06 | 35.23 | 34.82 | 35.02 | 2,564,655 | -0.28(-0.78%) |
Oct 28, 2010 | 35.46 | 35.64 | 34.70 | 35.30 | 3,538,965 | -0.20(-0.58%) |
Oct 27, 2010 | 35.39 | 35.68 | 34.67 | 35.50 | 5,365,900 | +1.62(+4.77%) |
Oct 25, 2010 | 33.91 | 34.13 | 33.79 | 33.89 | 2,960,294 | +0.15(+0.44%) |
Oct 22, 2010 | 33.48 | 33.94 | 33.31 | 33.74 | 2,427,970 | +0.28(+0.84%) |
Oct 21, 2010 | 33.80 | 34.26 | 33.18 | 33.46 | 5,600,350 | -1.07(-3.09%) |
Oct 20, 2010 | 34.92 | 34.92 | 34.39 | 34.52 | 2,824,625 | -0.26(-0.75%) |
Oct 19, 2010 | 34.90 | 35.32 | 34.66 | 34.78 | 4,173,243 | -0.61(-1.71%) |
Oct 18, 2010 | 34.46 | 35.40 | 34.32 | 35.39 | 2,369,649 | +1.00(+2.89%) |
Oct 15, 2010 | 35.00 | 35.00 | 34.18 | 34.39 | 3,037,146 | -0.40(-1.14%) |
Oct 14, 2010 | 34.72 | 34.97 | 34.36 | 34.79 | 2,661,226 | -0.13(-0.36%) |
Oct 13, 2010 | 34.87 | 35.04 | 34.39 | 34.92 | 2,581,015 | +0.16(+0.45%) |
Oct 12, 2010 | 34.53 | 34.82 | 34.22 | 34.76 | 2,047,727 | +0.22(+0.63%) |
Oct 11, 2010 | 34.12 | 34.66 | 33.95 | 34.54 | 1,879,319 | +0.42(+1.24%) |
Oct 08, 2010 | 34.03 | 34.21 | 33.81 | 34.12 | 1,638,916 | +0.09(+0.27%) |
Oct 07, 2010 | 34.51 | 34.58 | 33.79 | 34.03 | 1,887,262 | -0.47(-1.37%) |
Oct 06, 2010 | 34.30 | 34.51 | 34.15 | 34.50 | 1,286,644 | +0.20(+0.60%) |
Oct 05, 2010 | 34.01 | 34.49 | 33.72 | 34.30 | 2,648,795 | +0.66(+1.95%) |
Oct 04, 2010 | 34.20 | 34.23 | 33.48 | 33.64 | 1,907,352 | -0.74(-2.16%) |