Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 38.23 | 38.39 | 38.22 | 38.25 | 1,458,774 | +0.00(+0.00%) |
Dec 30, 2010 | 38.23 | 38.42 | 38.02 | 38.25 | 1,709,953 | -0.07(-0.19%) |
Dec 29, 2010 | 38.52 | 38.53 | 38.29 | 38.32 | 1,936,902 | -0.13(-0.35%) |
Dec 28, 2010 | 38.26 | 38.49 | 38.18 | 38.46 | 1,898,453 | +0.14(+0.36%) |
Dec 27, 2010 | 38.32 | 38.37 | 38.18 | 38.32 | 1,548,081 | -0.04(-0.11%) |
Dec 23, 2010 | 38.44 | 38.47 | 38.34 | 38.36 | 1,775,090 | +0.02(+0.05%) |
Dec 22, 2010 | 38.22 | 38.34 | 38.09 | 38.34 | 2,095,950 | +0.10(+0.25%) |
Dec 21, 2010 | 38.49 | 38.53 | 38.15 | 38.25 | 2,993,292 | -0.01(-0.03%) |
Dec 20, 2010 | 38.09 | 38.38 | 38.06 | 38.26 | 4,238,623 | +0.19(+0.49%) |
Dec 17, 2010 | 37.71 | 38.09 | 37.63 | 38.07 | 5,377,338 | +0.31(+0.82%) |
Dec 16, 2010 | 37.67 | 37.80 | 37.50 | 37.76 | 3,515,010 | +0.15(+0.39%) |
Dec 15, 2010 | 37.65 | 37.80 | 37.57 | 37.61 | 3,249,464 | -0.01(-0.03%) |
Dec 14, 2010 | 37.46 | 37.80 | 37.46 | 37.63 | 3,209,402 | +0.22(+0.60%) |
Dec 13, 2010 | 37.58 | 37.64 | 37.30 | 37.40 | 4,323,863 | -0.04(-0.10%) |
Dec 10, 2010 | 37.54 | 37.76 | 37.43 | 37.44 | 4,091,536 | -0.17(-0.45%) |
Dec 09, 2010 | 37.58 | 37.68 | 37.44 | 37.61 | 3,656,069 | +0.03(+0.08%) |
Dec 08, 2010 | 37.18 | 37.63 | 37.15 | 37.58 | 3,927,065 | +0.39(+1.06%) |
Dec 07, 2010 | 37.30 | 37.31 | 37.07 | 37.18 | 5,771,304 | +0.16(+0.42%) |
Dec 06, 2010 | 37.23 | 37.33 | 37.02 | 37.03 | 4,241,542 | -0.20(-0.53%) |
Dec 03, 2010 | 36.99 | 37.36 | 36.99 | 37.23 | 4,849,719 | +0.20(+0.54%) |
Dec 02, 2010 | 37.54 | 37.66 | 36.99 | 37.03 | 15,822,627 | -0.47(-1.25%) |
Dec 01, 2010 | 37.43 | 37.75 | 37.38 | 37.50 | 6,311,056 | +0.34(+0.92%) |
Nov 30, 2010 | 36.83 | 37.32 | 36.83 | 37.15 | 8,248,446 | +0.22(+0.59%) |
Nov 29, 2010 | 36.79 | 37.02 | 36.66 | 36.94 | 3,411,680 | -0.07(-0.18%) |
Nov 26, 2010 | 36.79 | 37.32 | 36.77 | 37.00 | 2,594,835 | +0.21(+0.57%) |
Nov 24, 2010 | 37.00 | 36.79 | 36.79 | 36.79 | 4,414,319 | -0.10(-0.28%) |
Nov 23, 2010 | 37.23 | 37.23 | 36.87 | 36.90 | 3,768,158 | -0.40(-1.06%) |
Nov 22, 2010 | 37.09 | 37.29 | 36.89 | 37.29 | 4,107,470 | +0.17(+0.45%) |
Nov 19, 2010 | 37.30 | 37.38 | 37.00 | 37.12 | 4,828,625 | -0.16(-0.42%) |
Nov 18, 2010 | 37.25 | 37.42 | 37.12 | 37.28 | 3,806,916 | +0.26(+0.70%) |
Nov 17, 2010 | 36.91 | 37.15 | 36.88 | 37.02 | 3,218,225 | +0.08(+0.23%) |
Nov 16, 2010 | 37.29 | 37.39 | 36.79 | 36.94 | 4,875,280 | -0.49(-1.30%) |
Nov 15, 2010 | 37.44 | 37.50 | 37.30 | 37.42 | 2,568,322 | +0.19(+0.52%) |
Nov 12, 2010 | 37.03 | 37.24 | 37.02 | 37.23 | 4,684,068 | -0.08(-0.21%) |
Nov 11, 2010 | 37.08 | 37.40 | 37.07 | 37.31 | 3,933,910 | +0.17(+0.47%) |
Nov 10, 2010 | 37.37 | 37.46 | 37.10 | 37.14 | 5,620,060 | -0.18(-0.48%) |
Nov 09, 2010 | 37.65 | 37.65 | 37.21 | 37.32 | 6,156,736 | -0.40(-1.05%) |
Nov 08, 2010 | 37.78 | 37.84 | 37.56 | 37.71 | 2,899,565 | -0.13(-0.33%) |
Nov 05, 2010 | 37.82 | 37.87 | 37.52 | 37.84 | 4,408,887 | +0.03(+0.08%) |
Nov 04, 2010 | 37.95 | 37.97 | 37.73 | 37.81 | 4,731,183 | +0.01(+0.02%) |
Nov 03, 2010 | 37.81 | 37.82 | 37.50 | 37.80 | 3,881,873 | +0.01(+0.03%) |
Nov 02, 2010 | 37.53 | 37.85 | 37.30 | 37.79 | 6,101,607 | +0.47(+1.25%) |
Nov 01, 2010 | 38.02 | 38.04 | 37.22 | 37.32 | 7,053,653 | -0.70(-1.85%) |
Oct 29, 2010 | 37.49 | 38.04 | 37.47 | 38.02 | 6,116,811 | +0.48(+1.28%) |
Oct 28, 2010 | 37.62 | 37.72 | 37.40 | 37.54 | 6,423,042 | +0.11(+0.30%) |
Oct 27, 2010 | 37.70 | 37.86 | 37.28 | 37.43 | 8,809,869 | -2.47(-6.20%) |
Oct 25, 2010 | 40.14 | 40.21 | 39.84 | 39.90 | 4,525,235 | -0.05(-0.14%) |
Oct 22, 2010 | 39.96 | 40.17 | 39.81 | 39.96 | 3,090,937 | -0.18(-0.45%) |
Oct 21, 2010 | 40.12 | 40.26 | 39.97 | 40.14 | 2,538,630 | +0.17(+0.42%) |
Oct 20, 2010 | 39.74 | 40.20 | 39.72 | 39.97 | 2,987,462 | +0.31(+0.77%) |
Oct 19, 2010 | 39.91 | 39.92 | 39.26 | 39.66 | 6,731,931 | -0.44(-1.11%) |
Oct 18, 2010 | 39.90 | 40.14 | 39.87 | 40.11 | 5,253,012 | +0.26(+0.65%) |
Oct 15, 2010 | 39.97 | 40.05 | 39.78 | 39.85 | 4,011,622 | -0.04(-0.09%) |
Oct 14, 2010 | 40.01 | 40.14 | 39.66 | 39.89 | 4,352,124 | -0.23(-0.57%) |
Oct 13, 2010 | 40.12 | 40.36 | 40.01 | 40.11 | 3,111,561 | +0.08(+0.19%) |
Oct 12, 2010 | 39.92 | 40.16 | 39.73 | 40.04 | 2,755,058 | +0.22(+0.54%) |
Oct 11, 2010 | 39.76 | 40.07 | 39.69 | 39.82 | 2,137,182 | -0.07(-0.18%) |
Oct 08, 2010 | 39.89 | 39.99 | 39.67 | 39.89 | 2,798,095 | +0.22(+0.56%) |
Oct 07, 2010 | 39.83 | 39.83 | 39.52 | 39.67 | 2,761,463 | +0.02(+0.06%) |
Oct 06, 2010 | 39.30 | 39.75 | 39.29 | 39.65 | 4,199,012 | +0.32(+0.81%) |
Oct 05, 2010 | 39.37 | 39.48 | 39.13 | 39.33 | 2,208 | +0.20(+0.51%) |
Oct 04, 2010 | 39.06 | 39.36 | 39.01 | 39.13 | 3,053,465 | +0.09(+0.23%) |