Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 39.77 | 40.33 | 39.69 | 40.20 | 1,908,218 | +0.01(+0.02%) |
Dec 30, 2010 | 40.14 | 40.48 | 40.00 | 40.19 | 2,448,382 | +0.04(+0.11%) |
Dec 29, 2010 | 40.11 | 40.32 | 39.97 | 40.15 | 2,724,190 | +0.39(+0.99%) |
Dec 28, 2010 | 39.78 | 39.88 | 39.61 | 39.76 | 2,522,788 | +0.41(+1.04%) |
Dec 27, 2010 | 39.74 | 39.74 | 39.07 | 39.34 | 3,602,095 | -0.60(-1.51%) |
Dec 23, 2010 | 39.76 | 39.95 | 39.64 | 39.95 | 4,382,513 | +0.22(+0.54%) |
Dec 22, 2010 | 39.50 | 39.79 | 39.48 | 39.73 | 2,634,161 | +0.37(+0.93%) |
Dec 21, 2010 | 39.22 | 39.49 | 39.10 | 39.36 | 5,060,594 | +0.79(+2.05%) |
Dec 20, 2010 | 38.72 | 38.83 | 38.38 | 38.57 | 3,283,730 | +0.01(+0.02%) |
Dec 17, 2010 | 38.61 | 38.68 | 38.31 | 38.56 | 5,684,910 | -0.24(-0.62%) |
Dec 16, 2010 | 38.50 | 38.89 | 38.37 | 38.80 | 6,277,556 | +0.24(+0.63%) |
Dec 15, 2010 | 39.01 | 39.24 | 38.47 | 38.56 | 5,123,540 | -0.74(-1.89%) |
Dec 14, 2010 | 39.22 | 39.61 | 39.06 | 39.31 | 4,297,505 | -0.10(-0.26%) |
Dec 13, 2010 | 39.16 | 39.78 | 39.11 | 39.41 | 6,678,746 | +0.56(+1.44%) |
Dec 10, 2010 | 38.63 | 38.94 | 38.40 | 38.85 | 4,525,788 | +0.19(+0.50%) |
Dec 09, 2010 | 38.66 | 38.69 | 38.25 | 38.66 | 7,645,971 | +0.67(+1.77%) |
Dec 08, 2010 | 38.55 | 38.56 | 37.58 | 37.99 | 9,574,215 | -0.45(-1.18%) |
Dec 07, 2010 | 39.52 | 39.55 | 38.38 | 38.44 | 8,019,897 | +0.05(+0.14%) |
Dec 06, 2010 | 38.35 | 38.51 | 38.22 | 38.39 | 4,076,771 | +0.03(+0.07%) |
Dec 03, 2010 | 37.73 | 38.43 | 37.73 | 38.36 | 4,805,769 | +0.54(+1.42%) |
Dec 02, 2010 | 37.24 | 38.14 | 37.23 | 37.83 | 7,616,223 | +0.83(+2.25%) |
Dec 01, 2010 | 36.59 | 37.07 | 36.52 | 36.99 | 9,732,844 | +1.35(+3.77%) |
Nov 30, 2010 | 35.30 | 36.17 | 35.29 | 35.65 | 8,312,277 | -0.49(-1.36%) |
Nov 29, 2010 | 35.69 | 36.26 | 35.34 | 36.14 | 8,580,113 | +0.07(+0.20%) |
Nov 26, 2010 | 36.12 | 36.39 | 35.99 | 36.07 | 4,518,165 | -0.75(-2.03%) |
Nov 24, 2010 | 36.28 | 36.82 | 36.82 | 36.82 | 6,313,760 | +0.78(+2.16%) |
Nov 23, 2010 | 36.49 | 36.53 | 35.92 | 36.04 | 9,079,229 | -1.42(-3.80%) |
Nov 22, 2010 | 36.99 | 37.47 | 36.80 | 37.46 | 5,683,918 | +0.04(+0.12%) |
Nov 19, 2010 | 37.00 | 37.53 | 36.80 | 37.42 | 5,970,399 | -0.33(-0.87%) |
Nov 18, 2010 | 37.51 | 37.90 | 37.43 | 37.75 | 5,402,279 | +0.96(+2.61%) |
Nov 17, 2010 | 36.56 | 37.16 | 36.54 | 36.79 | 6,199,616 | -0.00(-0.01%) |
Nov 16, 2010 | 37.37 | 37.40 | 36.48 | 36.79 | 10,398,293 | -1.34(-3.52%) |
Nov 15, 2010 | 38.20 | 38.44 | 37.87 | 38.13 | 9,610,312 | +0.51(+1.35%) |
Nov 12, 2010 | 38.05 | 38.41 | 37.33 | 37.63 | 6,706,103 | -1.14(-2.94%) |
Nov 11, 2010 | 38.57 | 38.81 | 38.36 | 38.76 | 6,754,335 | -0.05(-0.12%) |
Nov 10, 2010 | 38.45 | 38.95 | 38.05 | 38.81 | 7,540,289 | +0.19(+0.49%) |
Nov 09, 2010 | 39.90 | 40.07 | 38.44 | 38.62 | 8,324,253 | -0.74(-1.87%) |
Nov 08, 2010 | 39.15 | 39.36 | 38.98 | 39.36 | 7,047,072 | -0.51(-1.27%) |
Nov 05, 2010 | 39.48 | 39.98 | 39.37 | 39.86 | 10,040,750 | +0.41(+1.03%) |
Nov 04, 2010 | 38.84 | 39.52 | 38.80 | 39.46 | 16,128,460 | +2.22(+5.95%) |
Nov 03, 2010 | 36.71 | 37.24 | 36.54 | 37.24 | 7,960,330 | +0.51(+1.38%) |
Nov 02, 2010 | 36.77 | 36.90 | 36.63 | 36.74 | 4,562,680 | +0.68(+1.88%) |
Nov 01, 2010 | 36.17 | 36.45 | 35.88 | 36.06 | 4,258,322 | +0.33(+0.93%) |
Oct 29, 2010 | 35.67 | 35.90 | 35.53 | 35.73 | 4,941,425 | -0.11(-0.32%) |
Oct 28, 2010 | 35.71 | 35.95 | 35.33 | 35.84 | 8,606,729 | +0.92(+2.63%) |
Oct 27, 2010 | 34.80 | 34.94 | 34.39 | 34.92 | 7,829,500 | -0.90(-2.52%) |
Oct 25, 2010 | 35.92 | 36.13 | 35.77 | 35.83 | 7,305,835 | +0.82(+2.35%) |
Oct 22, 2010 | 35.12 | 35.19 | 34.81 | 35.00 | 5,373,837 | +0.04(+0.12%) |
Oct 21, 2010 | 35.38 | 35.68 | 34.59 | 34.96 | 7,340,580 | -0.23(-0.65%) |
Oct 20, 2010 | 34.66 | 35.32 | 34.58 | 35.19 | 9,417,375 | +1.13(+3.32%) |
Oct 19, 2010 | 34.48 | 34.57 | 33.95 | 34.06 | 11,857,797 | -1.53(-4.29%) |
Oct 18, 2010 | 35.02 | 35.67 | 34.91 | 35.59 | 5,952,893 | -0.06(-0.18%) |
Oct 15, 2010 | 35.99 | 36.11 | 35.18 | 35.65 | 9,890,518 | -0.14(-0.40%) |
Oct 14, 2010 | 35.86 | 36.06 | 35.51 | 35.80 | 10,120,657 | +0.32(+0.90%) |
Oct 13, 2010 | 35.43 | 35.75 | 35.37 | 35.48 | 8,016,647 | +0.77(+2.21%) |
Oct 12, 2010 | 34.46 | 34.75 | 34.10 | 34.71 | 7,301,221 | -0.36(-1.02%) |
Oct 11, 2010 | 35.18 | 35.30 | 34.90 | 35.07 | 4,296,959 | -0.22(-0.61%) |
Oct 08, 2010 | 35.29 | 35.36 | 34.72 | 35.29 | 7,331,221 | +0.77(+2.23%) |
Oct 07, 2010 | 35.13 | 35.17 | 34.14 | 34.52 | 9,117,425 | -0.13(-0.39%) |
Oct 06, 2010 | 34.43 | 34.87 | 34.37 | 34.65 | 8,834,917 | +0.82(+2.42%) |
Oct 05, 2010 | 33.49 | 33.96 | 33.33 | 33.83 | 7,202 | +0.79(+2.38%) |
Oct 04, 2010 | 33.39 | 33.47 | 32.85 | 33.04 | 7,802,485 | -0.57(-1.69%) |