Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 39.74 | 40.10 | 39.71 | 39.97 | 520,277 | +0.26(+0.66%) |
Dec 30, 2010 | 39.93 | 40.18 | 39.58 | 39.71 | 381,877 | -0.38(-0.95%) |
Dec 29, 2010 | 39.87 | 40.13 | 39.73 | 40.08 | 752,327 | +0.23(+0.57%) |
Dec 28, 2010 | 40.12 | 40.12 | 39.71 | 39.86 | 525,940 | -0.06(-0.16%) |
Dec 27, 2010 | 39.67 | 39.97 | 39.52 | 39.92 | 662,330 | +0.24(+0.60%) |
Dec 23, 2010 | 39.48 | 39.79 | 39.48 | 39.68 | 811,711 | +0.06(+0.14%) |
Dec 22, 2010 | 39.48 | 39.63 | 39.40 | 39.63 | 490,860 | +0.02(+0.04%) |
Dec 21, 2010 | 40.00 | 40.00 | 39.55 | 39.61 | 1,084,242 | +0.50(+1.27%) |
Dec 20, 2010 | 39.29 | 39.30 | 38.96 | 39.11 | 1,560,124 | -0.37(-0.94%) |
Dec 17, 2010 | 39.82 | 39.84 | 39.41 | 39.48 | 1,851,249 | +0.40(+1.03%) |
Dec 16, 2010 | 39.03 | 39.11 | 38.96 | 39.08 | 1,304,795 | +0.18(+0.47%) |
Dec 15, 2010 | 39.01 | 39.29 | 38.84 | 38.90 | 1,006,050 | -0.39(-1.00%) |
Dec 14, 2010 | 39.49 | 39.64 | 39.19 | 39.29 | 1,813,593 | +0.28(+0.73%) |
Dec 13, 2010 | 39.11 | 39.34 | 38.96 | 39.01 | 1,117,621 | +0.31(+0.80%) |
Dec 10, 2010 | 38.50 | 38.73 | 38.36 | 38.70 | 785,138 | -0.02(-0.04%) |
Dec 09, 2010 | 38.43 | 38.72 | 38.06 | 38.72 | 1,976,848 | +0.22(+0.57%) |
Dec 08, 2010 | 38.27 | 38.55 | 38.15 | 38.50 | 974,927 | -0.16(-0.41%) |
Dec 07, 2010 | 39.26 | 39.28 | 38.66 | 38.66 | 1,077,439 | +0.09(+0.25%) |
Dec 06, 2010 | 38.38 | 38.68 | 38.30 | 38.56 | 1,196,908 | -0.14(-0.37%) |
Dec 03, 2010 | 38.57 | 38.90 | 38.51 | 38.70 | 2,044,007 | +0.83(+2.19%) |
Dec 02, 2010 | 37.24 | 37.96 | 37.23 | 37.87 | 1,995,869 | +0.29(+0.78%) |
Dec 01, 2010 | 37.40 | 37.83 | 37.22 | 37.58 | 2,032,656 | +0.52(+1.41%) |
Nov 30, 2010 | 36.88 | 37.38 | 36.88 | 37.06 | 1,706,054 | -0.54(-1.45%) |
Nov 29, 2010 | 37.25 | 37.69 | 36.99 | 37.60 | 1,662,436 | -0.59(-1.55%) |
Nov 26, 2010 | 38.06 | 38.39 | 38.02 | 38.20 | 1,222,063 | +0.17(+0.46%) |
Nov 24, 2010 | 37.87 | 38.02 | 38.02 | 38.02 | 2,310,234 | -0.43(-1.11%) |
Nov 23, 2010 | 38.80 | 38.92 | 38.21 | 38.45 | 1,239,139 | -0.56(-1.44%) |
Nov 22, 2010 | 39.03 | 39.22 | 38.63 | 39.01 | 1,625,575 | -0.45(-1.14%) |
Nov 19, 2010 | 39.40 | 39.48 | 39.24 | 39.46 | 1,035,593 | +0.17(+0.42%) |
Nov 18, 2010 | 39.28 | 39.52 | 39.24 | 39.29 | 955,131 | +0.61(+1.57%) |
Nov 17, 2010 | 38.70 | 38.90 | 38.52 | 38.69 | 1,425,358 | -0.06(-0.16%) |
Nov 16, 2010 | 38.93 | 39.08 | 38.47 | 38.75 | 2,025,334 | -0.46(-1.17%) |
Nov 15, 2010 | 39.57 | 39.64 | 39.21 | 39.21 | 1,425,832 | -0.51(-1.27%) |
Nov 12, 2010 | 39.89 | 40.12 | 39.52 | 39.71 | 1,533,748 | -0.32(-0.81%) |
Nov 11, 2010 | 39.91 | 40.08 | 39.69 | 40.04 | 1,404,233 | -0.34(-0.84%) |
Nov 10, 2010 | 40.24 | 40.46 | 39.69 | 40.38 | 2,208,910 | -0.39(-0.97%) |
Nov 09, 2010 | 41.27 | 41.39 | 40.57 | 40.77 | 1,848,745 | -0.36(-0.86%) |
Nov 08, 2010 | 40.83 | 41.13 | 40.72 | 41.13 | 948,039 | -0.27(-0.65%) |
Nov 05, 2010 | 41.45 | 41.63 | 41.19 | 41.40 | 1,921,418 | -0.44(-1.06%) |
Nov 04, 2010 | 41.99 | 42.07 | 41.44 | 41.84 | 2,175,621 | +0.60(+1.46%) |
Nov 03, 2010 | 41.16 | 41.30 | 40.69 | 41.24 | 2,286,183 | -0.04(-0.10%) |
Nov 02, 2010 | 41.44 | 41.51 | 41.15 | 41.28 | 1,484,733 | +0.58(+1.44%) |
Nov 01, 2010 | 40.92 | 41.04 | 40.50 | 40.69 | 1,088,401 | -0.16(-0.39%) |
Oct 29, 2010 | 41.10 | 41.37 | 40.75 | 40.85 | 2,627,339 | +0.09(+0.21%) |
Oct 28, 2010 | 40.87 | 40.92 | 40.53 | 40.76 | 2,349,833 | +0.28(+0.68%) |
Oct 27, 2010 | 40.53 | 41.02 | 40.07 | 40.49 | 5,862,102 | -1.78(-4.20%) |
Oct 25, 2010 | 42.26 | 42.46 | 41.96 | 42.26 | 1,858,520 | +0.29(+0.70%) |
Oct 22, 2010 | 41.85 | 42.06 | 41.62 | 41.97 | 1,361,594 | +0.51(+1.22%) |
Oct 21, 2010 | 41.55 | 41.81 | 41.17 | 41.47 | 1,959,360 | +0.66(+1.63%) |
Oct 20, 2010 | 40.68 | 41.26 | 40.66 | 40.80 | 2,332,299 | +0.39(+0.96%) |
Oct 19, 2010 | 40.73 | 40.91 | 40.24 | 40.42 | 4,285,156 | -1.24(-2.98%) |
Oct 18, 2010 | 41.49 | 41.68 | 41.40 | 41.66 | 2,191,392 | -0.15(-0.36%) |
Oct 15, 2010 | 42.52 | 42.52 | 41.66 | 41.81 | 3,860,105 | -0.36(-0.86%) |
Oct 14, 2010 | 42.51 | 42.56 | 41.88 | 42.17 | 3,185,426 | +0.51(+1.23%) |
Oct 13, 2010 | 41.61 | 41.93 | 41.53 | 41.66 | 1,577,440 | +0.69(+1.68%) |
Oct 12, 2010 | 40.73 | 41.05 | 40.36 | 40.97 | 1,725,332 | +0.58(+1.43%) |
Oct 11, 2010 | 40.53 | 40.70 | 40.27 | 40.39 | 930,398 | -0.17(-0.41%) |
Oct 08, 2010 | 40.56 | 40.64 | 40.17 | 40.56 | 2,124,064 | +0.29(+0.73%) |
Oct 07, 2010 | 40.64 | 40.65 | 39.94 | 40.27 | 2,589,554 | -0.09(-0.22%) |
Oct 06, 2010 | 40.10 | 40.40 | 39.81 | 40.35 | 2,994,571 | +0.25(+0.63%) |
Oct 05, 2010 | 39.93 | 40.24 | 39.78 | 40.10 | 2,595,405 | +0.91(+2.32%) |
Oct 04, 2010 | 39.37 | 39.48 | 38.87 | 39.19 | 1,948,130 | -0.51(-1.29%) |