Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.31 | 40.52 | 40.17 | 40.28 | 9,498,482 | -0.10(-0.26%) |
Dec 30, 2010 | 40.33 | 40.47 | 40.21 | 40.38 | 8,440,526 | -0.01(-0.02%) |
Dec 29, 2010 | 40.01 | 40.52 | 40.01 | 40.39 | 10,218,712 | +0.25(+0.63%) |
Dec 28, 2010 | 40.05 | 40.28 | 39.96 | 40.14 | 9,090,530 | +0.13(+0.32%) |
Dec 27, 2010 | 40.00 | 40.13 | 39.75 | 40.01 | 7,868,020 | -0.02(-0.06%) |
Dec 23, 2010 | 39.71 | 40.10 | 39.69 | 40.03 | 12,139,433 | +0.22(+0.54%) |
Dec 22, 2010 | 40.02 | 40.07 | 39.70 | 39.81 | 15,342,846 | -0.25(-0.63%) |
Dec 21, 2010 | 40.15 | 40.23 | 40.06 | 40.07 | 11,103,179 | -0.09(-0.22%) |
Dec 20, 2010 | 40.75 | 40.75 | 40.04 | 40.16 | 18,212,710 | -0.48(-1.18%) |
Dec 17, 2010 | 40.84 | 40.89 | 40.61 | 40.64 | 28,871,020 | -0.16(-0.40%) |
Dec 16, 2010 | 40.40 | 40.80 | 40.33 | 40.80 | 16,516,487 | +0.30(+0.74%) |
Dec 15, 2010 | 40.50 | 40.58 | 40.36 | 40.50 | 14,074,732 | -0.16(-0.40%) |
Dec 14, 2010 | 40.40 | 40.76 | 40.34 | 40.67 | 14,388,802 | +0.18(+0.44%) |
Dec 13, 2010 | 40.56 | 40.63 | 40.33 | 40.49 | 15,168,732 | -0.05(-0.13%) |
Dec 10, 2010 | 40.56 | 40.63 | 40.43 | 40.54 | 16,134,471 | -0.04(-0.11%) |
Dec 09, 2010 | 40.87 | 40.90 | 40.57 | 40.58 | 14,370,748 | -0.11(-0.28%) |
Dec 08, 2010 | 40.97 | 41.04 | 40.67 | 40.70 | 16,711,370 | -0.22(-0.54%) |
Dec 07, 2010 | 40.51 | 41.10 | 40.51 | 40.92 | 21,403,196 | +0.45(+1.10%) |
Dec 06, 2010 | 40.76 | 40.81 | 40.46 | 40.47 | 11,622,943 | -0.10(-0.24%) |
Dec 03, 2010 | 40.58 | 40.67 | 40.34 | 40.57 | 13,597,153 | -0.10(-0.24%) |
Dec 02, 2010 | 40.64 | 40.78 | 40.39 | 40.67 | 21,243,250 | +0.04(+0.09%) |
Dec 01, 2010 | 40.42 | 40.74 | 40.40 | 40.63 | 24,076,756 | +0.45(+1.13%) |
Nov 30, 2010 | 39.93 | 40.43 | 39.81 | 40.17 | 23,641,182 | +0.18(+0.45%) |
Nov 29, 2010 | 39.85 | 40.05 | 39.68 | 40.00 | 14,523,848 | +0.08(+0.20%) |
Nov 26, 2010 | 39.88 | 40.06 | 39.79 | 39.92 | 5,594,106 | -0.20(-0.50%) |
Nov 24, 2010 | 39.92 | 40.12 | 40.12 | 40.12 | 13,885,303 | +0.25(+0.63%) |
Nov 23, 2010 | 40.26 | 40.30 | 39.78 | 39.86 | 18,649,454 | -0.53(-1.31%) |
Nov 22, 2010 | 40.26 | 40.55 | 40.05 | 40.39 | 12,707,307 | -0.01(-0.02%) |
Nov 19, 2010 | 40.18 | 40.44 | 40.07 | 40.40 | 13,877,793 | +0.30(+0.76%) |
Nov 18, 2010 | 40.21 | 40.59 | 40.03 | 40.09 | 15,600,546 | +0.16(+0.39%) |
Nov 17, 2010 | 40.37 | 40.44 | 39.78 | 39.94 | 19,533,434 | -0.36(-0.90%) |
Nov 16, 2010 | 40.53 | 41.11 | 40.29 | 40.30 | 31,739,390 | +0.09(+0.22%) |
Nov 15, 2010 | 40.23 | 40.37 | 40.01 | 40.21 | 15,428,536 | +0.01(+0.02%) |
Nov 12, 2010 | 40.18 | 40.36 | 40.00 | 40.20 | 14,379,557 | -0.16(-0.39%) |
Nov 11, 2010 | 40.49 | 40.49 | 40.08 | 40.36 | 16,918,430 | -0.13(-0.31%) |
Nov 10, 2010 | 40.67 | 40.67 | 40.17 | 40.49 | 15,133,849 | -0.40(-0.98%) |
Nov 09, 2010 | 40.91 | 41.01 | 40.72 | 40.89 | 13,528,858 | +0.18(+0.44%) |
Nov 08, 2010 | 40.78 | 40.91 | 40.49 | 40.71 | 13,384,825 | -0.29(-0.71%) |
Nov 05, 2010 | 41.19 | 41.39 | 40.78 | 41.00 | 13,819,628 | -0.12(-0.29%) |
Nov 04, 2010 | 40.85 | 41.22 | 40.81 | 41.12 | 17,834,946 | +0.33(+0.82%) |
Nov 03, 2010 | 40.68 | 40.81 | 40.27 | 40.78 | 12,374,826 | +0.09(+0.22%) |
Nov 02, 2010 | 40.52 | 40.84 | 40.47 | 40.70 | 11,908,531 | +0.36(+0.88%) |
Nov 01, 2010 | 40.15 | 40.48 | 40.12 | 40.34 | 11,052,692 | +0.10(+0.26%) |
Oct 29, 2010 | 40.14 | 40.55 | 39.82 | 40.23 | 10,815,473 | +0.07(+0.17%) |
Oct 28, 2010 | 40.25 | 40.28 | 39.80 | 40.17 | 11,018,568 | +0.16(+0.39%) |
Oct 27, 2010 | 40.29 | 40.58 | 39.77 | 40.01 | 17,534,838 | -0.06(-0.15%) |
Oct 25, 2010 | 40.24 | 40.41 | 40.03 | 40.07 | 10,720,983 | -0.08(-0.20%) |
Oct 22, 2010 | 40.08 | 40.18 | 40.00 | 40.15 | 7,802,737 | +0.02(+0.06%) |
Oct 21, 2010 | 39.88 | 40.36 | 39.80 | 40.13 | 12,908,519 | +0.42(+1.05%) |
Oct 20, 2010 | 39.58 | 39.99 | 39.55 | 39.71 | 13,121,098 | +0.11(+0.28%) |
Oct 19, 2010 | 39.70 | 39.93 | 39.46 | 39.60 | 13,766,390 | -0.33(-0.82%) |
Oct 18, 2010 | 39.55 | 40.03 | 39.55 | 39.93 | 12,430,069 | +0.30(+0.77%) |
Oct 15, 2010 | 39.63 | 39.80 | 39.38 | 39.63 | 16,909,940 | +0.07(+0.19%) |
Oct 14, 2010 | 40.01 | 40.01 | 39.31 | 39.55 | 20,930,732 | -0.42(-1.06%) |
Oct 13, 2010 | 40.24 | 40.49 | 39.91 | 39.97 | 18,331,420 | -0.07(-0.19%) |
Oct 12, 2010 | 40.44 | 40.44 | 39.92 | 40.05 | 20,246,876 | -0.51(-1.26%) |
Oct 11, 2010 | 40.49 | 40.66 | 40.43 | 40.56 | 9,477,317 | +0.15(+0.37%) |
Oct 08, 2010 | 40.41 | 40.55 | 40.12 | 40.41 | 11,841,933 | +0.04(+0.09%) |
Oct 07, 2010 | 40.60 | 40.72 | 40.14 | 40.38 | 7,579 | -0.15(-0.37%) |
Oct 06, 2010 | 40.05 | 40.58 | 40.03 | 40.52 | 14,017,753 | +0.40(+1.00%) |
Oct 05, 2010 | 40.06 | 40.29 | 39.98 | 40.12 | 19,427 | +0.33(+0.84%) |
Oct 04, 2010 | 39.62 | 39.89 | 39.47 | 39.79 | 9,595,515 | +0.16(+0.39%) |