Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.95 | 41.17 | 40.81 | 41.08 | 2,910,280 | +0.12(+0.30%) |
Dec 30, 2010 | 40.90 | 41.15 | 40.83 | 40.96 | 2,529,367 | +0.04(+0.10%) |
Dec 29, 2010 | 40.96 | 41.22 | 40.86 | 40.91 | 4,016,769 | -0.01(-0.03%) |
Dec 28, 2010 | 41.03 | 41.34 | 40.84 | 40.93 | 3,117,156 | -0.10(-0.23%) |
Dec 27, 2010 | 41.03 | 41.28 | 40.81 | 41.02 | 2,454,397 | -0.14(-0.35%) |
Dec 23, 2010 | 40.81 | 41.39 | 40.81 | 41.17 | 4,880,708 | +0.16(+0.38%) |
Dec 22, 2010 | 40.73 | 41.43 | 40.73 | 41.01 | 7,946,582 | +0.23(+0.55%) |
Dec 21, 2010 | 40.18 | 40.96 | 40.00 | 40.78 | 8,199,210 | +0.75(+1.88%) |
Dec 20, 2010 | 40.20 | 40.25 | 39.86 | 40.03 | 4,144,098 | +0.05(+0.14%) |
Dec 17, 2010 | 40.22 | 40.37 | 39.96 | 39.98 | 10,068,799 | -0.37(-0.91%) |
Dec 16, 2010 | 40.19 | 40.72 | 40.16 | 40.35 | 5,544,405 | +0.19(+0.48%) |
Dec 15, 2010 | 40.19 | 40.46 | 39.92 | 40.16 | 6,877,801 | -0.20(-0.51%) |
Dec 14, 2010 | 40.29 | 40.58 | 40.23 | 40.36 | 6,036,268 | +0.20(+0.49%) |
Dec 13, 2010 | 40.46 | 40.60 | 40.07 | 40.16 | 5,150,347 | -0.11(-0.27%) |
Dec 10, 2010 | 40.69 | 40.94 | 40.18 | 40.27 | 5,710,678 | -0.31(-0.77%) |
Dec 09, 2010 | 40.66 | 40.78 | 40.31 | 40.59 | 6,823,748 | +0.19(+0.47%) |
Dec 08, 2010 | 40.38 | 40.53 | 40.06 | 40.40 | 3,940,191 | +0.03(+0.07%) |
Dec 07, 2010 | 40.61 | 40.99 | 40.33 | 40.37 | 6,766,763 | -0.10(-0.24%) |
Dec 06, 2010 | 40.31 | 40.59 | 40.16 | 40.46 | 6,049,118 | +0.08(+0.19%) |
Dec 03, 2010 | 40.43 | 40.57 | 39.93 | 40.39 | 10,009,279 | -0.36(-0.89%) |
Dec 02, 2010 | 39.66 | 40.85 | 39.24 | 40.75 | 15,704,323 | +1.11(+2.81%) |
Dec 01, 2010 | 39.35 | 39.73 | 39.11 | 39.64 | 8,325,149 | +0.74(+1.90%) |
Nov 30, 2010 | 38.24 | 39.25 | 38.24 | 38.90 | 9,890,165 | +0.42(+1.08%) |
Nov 29, 2010 | 38.67 | 38.69 | 38.13 | 38.48 | 8,447,054 | -0.36(-0.91%) |
Nov 26, 2010 | 38.90 | 39.11 | 38.66 | 38.84 | 3,002,661 | -0.27(-0.70%) |
Nov 24, 2010 | 37.90 | 39.11 | 39.11 | 39.11 | 10,188,605 | +1.37(+3.64%) |
Nov 23, 2010 | 37.90 | 38.17 | 37.69 | 37.74 | 9,265,873 | -0.36(-0.95%) |
Nov 22, 2010 | 38.50 | 38.60 | 38.01 | 38.10 | 9,153,174 | -0.37(-0.96%) |
Nov 19, 2010 | 37.85 | 38.49 | 37.64 | 38.47 | 13,344,285 | +0.68(+1.79%) |
Nov 18, 2010 | 38.41 | 38.69 | 37.77 | 37.79 | 11,582,588 | -0.20(-0.54%) |
Nov 17, 2010 | 37.46 | 38.15 | 37.40 | 38.00 | 15,653,031 | +1.42(+3.88%) |
Nov 16, 2010 | 36.83 | 37.06 | 36.25 | 36.58 | 8,739,607 | -0.34(-0.92%) |
Nov 15, 2010 | 36.92 | 37.09 | 36.75 | 36.92 | 5,157,106 | +0.07(+0.18%) |
Nov 12, 2010 | 36.78 | 37.14 | 36.66 | 36.85 | 6,159,995 | -0.07(-0.20%) |
Nov 11, 2010 | 36.87 | 37.16 | 36.71 | 36.92 | 5,277,973 | -0.19(-0.51%) |
Nov 10, 2010 | 36.94 | 37.12 | 36.64 | 37.11 | 5,103,304 | +0.08(+0.22%) |
Nov 09, 2010 | 37.28 | 37.40 | 36.89 | 37.03 | 4,382,337 | -0.42(-1.12%) |
Nov 08, 2010 | 37.44 | 37.49 | 37.07 | 37.45 | 3,991,588 | -0.05(-0.14%) |
Nov 05, 2010 | 37.42 | 37.64 | 37.16 | 37.50 | 6,640,904 | +0.27(+0.71%) |
Nov 04, 2010 | 37.26 | 38.19 | 37.19 | 37.24 | 13,730,064 | +0.54(+1.46%) |
Nov 03, 2010 | 36.69 | 36.78 | 36.21 | 36.70 | 7,903,339 | +0.01(+0.04%) |
Nov 02, 2010 | 36.46 | 36.89 | 36.13 | 36.69 | 7,579,727 | +0.32(+0.88%) |
Nov 01, 2010 | 35.62 | 36.62 | 35.31 | 36.37 | 17,475,576 | +1.05(+2.97%) |
Oct 29, 2010 | 35.47 | 35.51 | 35.12 | 35.32 | 9,513,872 | -0.29(-0.80%) |
Oct 28, 2010 | 36.05 | 36.07 | 35.37 | 35.60 | 9,107,163 | -0.25(-0.70%) |
Oct 27, 2010 | 35.82 | 35.92 | 35.26 | 35.86 | 9,517,360 | -0.70(-1.92%) |
Oct 25, 2010 | 36.77 | 37.08 | 36.51 | 36.56 | 6,111,365 | -0.07(-0.20%) |
Oct 22, 2010 | 36.87 | 37.01 | 36.35 | 36.63 | 7,082,950 | -0.23(-0.63%) |
Oct 21, 2010 | 36.94 | 37.37 | 36.68 | 36.86 | 7,889,215 | +0.02(+0.06%) |
Oct 20, 2010 | 36.49 | 36.88 | 36.28 | 36.84 | 7,579,580 | +0.46(+1.27%) |
Oct 19, 2010 | 36.41 | 36.74 | 36.19 | 36.38 | 8,532,224 | -0.37(-1.00%) |
Oct 18, 2010 | 36.87 | 36.97 | 36.55 | 36.75 | 6,393,864 | -0.20(-0.53%) |
Oct 15, 2010 | 36.99 | 37.12 | 36.70 | 36.94 | 6,189,103 | +0.18(+0.48%) |
Oct 14, 2010 | 37.03 | 37.14 | 36.39 | 36.77 | 8,324,478 | -0.24(-0.64%) |
Oct 13, 2010 | 37.19 | 37.45 | 36.96 | 37.01 | 5,961,670 | -0.22(-0.58%) |
Oct 12, 2010 | 37.31 | 37.34 | 37.04 | 37.22 | 8,510,828 | -0.07(-0.20%) |
Oct 11, 2010 | 36.92 | 37.39 | 36.88 | 37.30 | 6,574,000 | +0.44(+1.20%) |
Oct 08, 2010 | 36.86 | 37.17 | 36.66 | 36.86 | 9,726,182 | -0.08(-0.22%) |
Oct 07, 2010 | 36.79 | 37.13 | 36.44 | 36.94 | 10,372,130 | +0.17(+0.46%) |
Oct 06, 2010 | 36.77 | 37.05 | 36.57 | 36.77 | 8,359,473 | -0.12(-0.31%) |
Oct 05, 2010 | 36.59 | 36.91 | 36.44 | 36.88 | 147 | +0.56(+1.54%) |
Oct 04, 2010 | 36.25 | 36.47 | 36.02 | 36.33 | 6,872,008 | -0.03(-0.09%) |