Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 41.92 | 42.66 | 41.49 | 42.34 | 3,085,896 | +0.64(+1.53%) |
Dec 30, 2010 | 41.29 | 41.87 | 41.20 | 41.70 | 3,151,919 | +0.71(+1.74%) |
Dec 29, 2010 | 40.54 | 41.09 | 40.36 | 40.99 | 3,506,554 | +0.21(+0.52%) |
Dec 28, 2010 | 39.93 | 40.82 | 39.69 | 40.77 | 2,518,368 | +0.95(+2.37%) |
Dec 27, 2010 | 39.56 | 39.86 | 39.10 | 39.83 | 1,710,705 | +0.12(+0.31%) |
Dec 23, 2010 | 39.21 | 39.76 | 38.93 | 39.71 | 2,880,533 | +0.38(+0.96%) |
Dec 22, 2010 | 39.67 | 39.71 | 39.03 | 39.33 | 2,408,299 | -0.12(-0.30%) |
Dec 21, 2010 | 39.34 | 39.59 | 38.97 | 39.45 | 2,837,727 | +0.73(+1.87%) |
Dec 20, 2010 | 39.62 | 39.98 | 38.68 | 38.72 | 2,932,144 | -0.76(-1.92%) |
Dec 17, 2010 | 38.41 | 39.65 | 37.82 | 39.48 | 5,245,125 | +1.29(+3.37%) |
Dec 16, 2010 | 38.38 | 38.44 | 37.49 | 38.19 | 5,294,620 | -0.40(-1.05%) |
Dec 15, 2010 | 38.94 | 39.37 | 38.40 | 38.60 | 4,771,371 | -0.75(-1.91%) |
Dec 14, 2010 | 39.04 | 39.47 | 38.70 | 39.35 | 4,481,093 | +0.14(+0.35%) |
Dec 13, 2010 | 39.97 | 40.05 | 39.17 | 39.21 | 4,870,088 | +0.37(+0.96%) |
Dec 10, 2010 | 37.50 | 38.88 | 37.41 | 38.84 | 4,425,869 | +1.50(+4.01%) |
Dec 09, 2010 | 37.69 | 37.94 | 37.11 | 37.34 | 4,688,624 | +0.07(+0.20%) |
Dec 08, 2010 | 37.59 | 38.28 | 36.97 | 37.27 | 5,158,932 | -0.35(-0.92%) |
Dec 07, 2010 | 39.15 | 39.38 | 37.59 | 37.61 | 9,126,044 | -0.47(-1.25%) |
Dec 06, 2010 | 37.09 | 38.20 | 37.06 | 38.09 | 6,057,692 | +1.00(+2.70%) |
Dec 03, 2010 | 36.23 | 37.19 | 36.23 | 37.08 | 5,251,741 | +0.64(+1.75%) |
Dec 02, 2010 | 35.26 | 36.67 | 35.25 | 36.45 | 7,045,864 | +1.55(+4.45%) |
Dec 01, 2010 | 34.32 | 35.08 | 34.27 | 34.90 | 7,431,660 | +1.36(+4.04%) |
Nov 30, 2010 | 32.23 | 33.59 | 32.12 | 33.54 | 7,682,727 | +0.71(+2.17%) |
Nov 29, 2010 | 32.56 | 32.96 | 31.77 | 32.83 | 5,771,104 | +0.34(+1.04%) |
Nov 26, 2010 | 32.44 | 32.83 | 32.36 | 32.49 | 2,617,204 | -0.89(-2.68%) |
Nov 24, 2010 | 33.15 | 33.38 | 33.38 | 33.38 | 3,585,304 | +1.02(+3.14%) |
Nov 23, 2010 | 33.11 | 33.25 | 32.23 | 32.37 | 6,774,603 | -1.54(-4.56%) |
Nov 22, 2010 | 33.73 | 34.27 | 33.40 | 33.91 | 4,199,128 | +0.02(+0.06%) |
Nov 19, 2010 | 33.09 | 33.93 | 32.91 | 33.89 | 5,625,074 | +0.56(+1.69%) |
Nov 18, 2010 | 33.15 | 33.67 | 33.03 | 33.33 | 5,421,785 | +1.13(+3.51%) |
Nov 17, 2010 | 31.63 | 32.77 | 31.58 | 32.20 | 5,340,777 | +0.30(+0.96%) |
Nov 16, 2010 | 32.31 | 32.40 | 31.47 | 31.89 | 8,976,220 | -1.29(-3.90%) |
Nov 15, 2010 | 33.46 | 33.67 | 32.94 | 33.19 | 4,637,729 | -0.09(-0.28%) |
Nov 12, 2010 | 33.36 | 33.64 | 32.82 | 33.28 | 7,203,102 | -0.73(-2.13%) |
Nov 11, 2010 | 32.64 | 34.03 | 32.50 | 34.01 | 6,122,717 | +1.25(+3.81%) |
Nov 10, 2010 | 32.80 | 33.09 | 31.98 | 32.76 | 6,951,532 | +0.18(+0.56%) |
Nov 09, 2010 | 34.64 | 34.80 | 32.29 | 32.58 | 6,265,632 | -0.61(-1.85%) |
Nov 08, 2010 | 33.13 | 34.14 | 33.13 | 33.19 | 3,900,808 | -0.50(-1.48%) |
Nov 05, 2010 | 32.71 | 33.76 | 32.52 | 33.69 | 6,902,899 | +1.34(+4.15%) |
Nov 04, 2010 | 31.74 | 32.43 | 31.62 | 32.35 | 6,194,151 | +1.42(+4.58%) |
Nov 03, 2010 | 30.76 | 31.05 | 30.19 | 30.93 | 5,167,424 | +0.22(+0.71%) |
Nov 02, 2010 | 30.91 | 30.91 | 30.53 | 30.71 | 2,503,332 | +0.33(+1.07%) |
Nov 01, 2010 | 30.74 | 30.95 | 30.17 | 30.39 | 3,362,907 | +0.07(+0.25%) |
Oct 29, 2010 | 30.00 | 30.55 | 29.98 | 30.32 | 3,420,153 | +0.22(+0.74%) |
Oct 28, 2010 | 30.34 | 30.46 | 29.77 | 30.09 | 4,124,823 | +0.24(+0.82%) |
Oct 27, 2010 | 29.45 | 29.89 | 29.03 | 29.85 | 7,589,859 | -0.84(-2.74%) |
Oct 25, 2010 | 30.67 | 31.03 | 30.44 | 30.69 | 6,542,157 | +0.67(+2.23%) |
Oct 22, 2010 | 30.32 | 30.42 | 29.91 | 30.02 | 5,717,101 | -0.07(-0.23%) |
Oct 21, 2010 | 30.40 | 30.74 | 29.64 | 30.08 | 9,154,992 | +0.00(+0.00%) |
Oct 20, 2010 | 28.97 | 30.33 | 28.89 | 30.08 | 7,204,770 | +1.27(+4.40%) |
Oct 19, 2010 | 28.93 | 29.45 | 28.38 | 28.82 | 8,233,553 | -1.21(-4.02%) |
Oct 18, 2010 | 30.43 | 30.61 | 29.87 | 30.02 | 7,102,240 | -0.76(-2.47%) |
Oct 15, 2010 | 31.24 | 31.37 | 30.66 | 30.78 | 6,432,482 | -0.43(-1.39%) |
Oct 14, 2010 | 31.22 | 31.43 | 30.91 | 31.22 | 8,780,913 | +0.24(+0.76%) |
Oct 13, 2010 | 30.58 | 31.20 | 30.56 | 30.98 | 7,592,031 | +1.01(+3.37%) |
Oct 12, 2010 | 29.68 | 30.14 | 29.14 | 29.97 | 6,668,532 | +0.15(+0.50%) |
Oct 11, 2010 | 30.26 | 30.49 | 29.61 | 29.82 | 2,990,669 | -0.33(-1.10%) |
Oct 08, 2010 | 30.15 | 30.24 | 29.10 | 30.15 | 7,346,837 | +0.96(+3.30%) |
Oct 07, 2010 | 29.93 | 29.93 | 28.75 | 29.19 | 5,605,300 | -0.56(-1.89%) |
Oct 06, 2010 | 29.28 | 30.02 | 29.28 | 29.75 | 8,067,816 | +0.41(+1.39%) |
Oct 05, 2010 | 28.53 | 29.57 | 28.36 | 29.35 | 390,156 | +1.33(+4.77%) |
Oct 04, 2010 | 28.61 | 28.69 | 27.90 | 28.01 | 6,310,841 | -0.77(-2.66%) |