Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 41.77 | 42.07 | 41.54 | 42.02 | 1,808,216 | +0.21(+0.50%) |
Dec 30, 2010 | 41.68 | 41.96 | 41.57 | 41.81 | 1,503,040 | +0.20(+0.48%) |
Dec 29, 2010 | 41.87 | 41.87 | 41.46 | 41.61 | 1,406,886 | -0.31(-0.73%) |
Dec 28, 2010 | 42.18 | 42.35 | 41.70 | 41.92 | 861,440 | -0.23(-0.54%) |
Dec 27, 2010 | 41.79 | 42.16 | 41.70 | 42.15 | 865,092 | +0.21(+0.51%) |
Dec 23, 2010 | 42.41 | 42.48 | 41.66 | 41.93 | 1,413,358 | -0.63(-1.48%) |
Dec 22, 2010 | 41.99 | 42.57 | 41.94 | 42.56 | 2,210,515 | +0.72(+1.71%) |
Dec 21, 2010 | 41.49 | 42.02 | 41.42 | 41.85 | 2,066,626 | +0.59(+1.44%) |
Dec 20, 2010 | 41.31 | 41.44 | 40.91 | 41.25 | 1,557,505 | +0.24(+0.59%) |
Dec 17, 2010 | 40.73 | 41.21 | 40.73 | 41.01 | 3,701,837 | +0.23(+0.56%) |
Dec 16, 2010 | 40.86 | 40.99 | 40.48 | 40.78 | 4,100,004 | -0.04(-0.10%) |
Dec 15, 2010 | 41.51 | 41.55 | 40.73 | 40.82 | 3,900,675 | -0.05(-0.13%) |
Dec 14, 2010 | 41.61 | 41.61 | 40.65 | 40.88 | 1,673,913 | -0.44(-1.06%) |
Dec 13, 2010 | 41.45 | 41.70 | 41.04 | 41.31 | 3,043,784 | +0.28(+0.68%) |
Dec 10, 2010 | 40.67 | 41.12 | 40.39 | 41.03 | 1,879,958 | +0.55(+1.37%) |
Dec 09, 2010 | 40.34 | 40.63 | 39.98 | 40.48 | 2,898,840 | +0.39(+0.97%) |
Dec 08, 2010 | 40.36 | 40.56 | 39.91 | 40.09 | 4,100,081 | -0.17(-0.42%) |
Dec 07, 2010 | 40.56 | 40.98 | 40.24 | 40.26 | 4,522,784 | +0.34(+0.84%) |
Dec 06, 2010 | 39.69 | 39.97 | 39.37 | 39.92 | 2,083,814 | +0.17(+0.42%) |
Dec 03, 2010 | 39.54 | 39.87 | 38.91 | 39.75 | 2,307,634 | -0.10(-0.24%) |
Dec 02, 2010 | 38.70 | 39.88 | 38.70 | 39.85 | 3,218,027 | +1.30(+3.38%) |
Dec 01, 2010 | 38.63 | 38.89 | 38.37 | 38.55 | 3,804,541 | +0.73(+1.94%) |
Nov 30, 2010 | 37.47 | 38.21 | 37.28 | 37.81 | 2,320,631 | -0.01(-0.02%) |
Nov 29, 2010 | 37.71 | 38.03 | 37.38 | 37.82 | 1,892,696 | -0.20(-0.53%) |
Nov 26, 2010 | 38.07 | 38.28 | 37.83 | 38.02 | 695,729 | -0.37(-0.96%) |
Nov 24, 2010 | 37.44 | 38.39 | 38.39 | 38.39 | 2,689,516 | +1.32(+3.57%) |
Nov 23, 2010 | 37.28 | 37.50 | 36.95 | 37.07 | 3,913,737 | -0.88(-2.32%) |
Nov 22, 2010 | 38.13 | 38.25 | 37.59 | 37.95 | 1,789,073 | -0.29(-0.75%) |
Nov 19, 2010 | 37.89 | 38.27 | 37.47 | 38.24 | 2,166,262 | +0.29(+0.75%) |
Nov 18, 2010 | 37.70 | 38.45 | 37.68 | 37.95 | 2,879,546 | +0.74(+1.99%) |
Nov 17, 2010 | 36.87 | 37.44 | 36.71 | 37.21 | 2,041,882 | +0.35(+0.95%) |
Nov 16, 2010 | 37.43 | 37.68 | 36.60 | 36.86 | 2,872,130 | -0.85(-2.25%) |
Nov 15, 2010 | 37.57 | 38.13 | 37.47 | 37.71 | 2,317,659 | +0.28(+0.74%) |
Nov 12, 2010 | 37.67 | 37.77 | 37.21 | 37.43 | 2,660,885 | -0.60(-1.57%) |
Nov 11, 2010 | 37.34 | 38.16 | 37.28 | 38.03 | 2,064,963 | +0.23(+0.60%) |
Nov 10, 2010 | 37.42 | 37.95 | 37.06 | 37.80 | 3,246,927 | +0.29(+0.78%) |
Nov 09, 2010 | 38.40 | 38.48 | 37.29 | 37.51 | 3,234,127 | -0.75(-1.95%) |
Nov 08, 2010 | 38.90 | 38.96 | 38.13 | 38.26 | 3,006,461 | -0.94(-2.40%) |
Nov 05, 2010 | 38.29 | 39.23 | 38.12 | 39.20 | 4,537,867 | +0.86(+2.25%) |
Nov 04, 2010 | 37.37 | 38.41 | 37.00 | 38.33 | 4,211,906 | +1.54(+4.18%) |
Nov 03, 2010 | 36.48 | 36.80 | 36.25 | 36.80 | 2,588,486 | +0.30(+0.83%) |
Nov 02, 2010 | 36.36 | 36.67 | 36.08 | 36.49 | 2,369,210 | +0.58(+1.61%) |
Nov 01, 2010 | 35.96 | 36.37 | 35.62 | 35.91 | 2,252,026 | +0.08(+0.24%) |
Oct 29, 2010 | 35.42 | 35.96 | 35.21 | 35.83 | 3,789,117 | +0.37(+1.04%) |
Oct 28, 2010 | 35.47 | 35.80 | 35.14 | 35.46 | 2,055,348 | +0.19(+0.55%) |
Oct 27, 2010 | 35.10 | 35.49 | 34.91 | 35.27 | 2,471,670 | -0.19(-0.53%) |
Oct 25, 2010 | 35.73 | 35.80 | 35.45 | 35.45 | 4,542,452 | -0.13(-0.36%) |
Oct 22, 2010 | 35.66 | 35.90 | 35.32 | 35.58 | 5,213,921 | +1.42(+4.16%) |
Oct 21, 2010 | 34.44 | 34.72 | 34.05 | 34.16 | 3,539,641 | -0.11(-0.32%) |
Oct 20, 2010 | 33.58 | 34.48 | 33.40 | 34.27 | 2,452,819 | +0.71(+2.12%) |
Oct 19, 2010 | 33.70 | 34.10 | 33.30 | 33.56 | 2,618,308 | -0.75(-2.17%) |
Oct 18, 2010 | 34.05 | 34.40 | 33.89 | 34.31 | 2,798,318 | +0.35(+1.03%) |
Oct 15, 2010 | 34.34 | 34.34 | 33.81 | 33.96 | 2,307,278 | -0.09(-0.27%) |
Oct 14, 2010 | 34.35 | 34.66 | 33.83 | 34.05 | 2,700,634 | -0.33(-0.96%) |
Oct 13, 2010 | 34.03 | 34.63 | 33.88 | 34.38 | 4,168,844 | +0.58(+1.73%) |
Oct 12, 2010 | 33.54 | 33.90 | 33.29 | 33.80 | 2,969,664 | +0.27(+0.79%) |
Oct 11, 2010 | 33.19 | 33.63 | 33.03 | 33.53 | 3,125,014 | +0.06(+0.19%) |
Oct 08, 2010 | 32.76 | 33.57 | 32.54 | 33.46 | 3,373,854 | +0.30(+0.90%) |
Oct 07, 2010 | 33.85 | 33.85 | 33.08 | 33.17 | 3,471,459 | -0.54(-1.60%) |
Oct 06, 2010 | 33.61 | 33.85 | 33.30 | 33.70 | 3,886,750 | +0.05(+0.13%) |
Oct 05, 2010 | 32.73 | 33.75 | 32.28 | 33.66 | 3,492,058 | +1.39(+4.30%) |
Oct 04, 2010 | 32.58 | 32.82 | 31.99 | 32.27 | 2,160,441 | -0.36(-1.11%) |