Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 42.39 | 42.76 | 42.12 | 42.41 | 1,081,265 | +0.01(+0.02%) |
Dec 30, 2010 | 42.26 | 42.76 | 42.07 | 42.40 | 1,644,269 | +0.15(+0.36%) |
Dec 29, 2010 | 42.52 | 42.74 | 42.14 | 42.25 | 1,801,903 | -0.23(-0.53%) |
Dec 28, 2010 | 42.34 | 42.74 | 42.03 | 42.48 | 1,393,297 | +0.26(+0.63%) |
Dec 27, 2010 | 41.87 | 42.35 | 41.72 | 42.21 | 1,214,713 | +0.20(+0.47%) |
Dec 23, 2010 | 41.98 | 42.30 | 41.84 | 42.01 | 1,920,612 | -0.13(-0.31%) |
Dec 22, 2010 | 41.84 | 42.19 | 41.70 | 42.15 | 1,922,773 | +0.47(+1.13%) |
Dec 21, 2010 | 41.24 | 42.05 | 41.13 | 41.67 | 2,043,322 | +0.63(+1.54%) |
Dec 20, 2010 | 40.46 | 41.08 | 40.12 | 41.04 | 1,838,488 | +0.77(+1.92%) |
Dec 17, 2010 | 39.77 | 40.29 | 39.77 | 40.27 | 2,959,473 | +0.42(+1.06%) |
Dec 16, 2010 | 39.60 | 39.95 | 39.25 | 39.84 | 2,524,061 | +0.25(+0.64%) |
Dec 15, 2010 | 39.37 | 40.24 | 39.16 | 39.59 | 1,910,822 | +0.11(+0.29%) |
Dec 14, 2010 | 39.85 | 40.01 | 39.35 | 39.48 | 1,858,737 | -0.39(-0.97%) |
Dec 13, 2010 | 40.14 | 40.54 | 39.82 | 39.86 | 1,944,518 | -0.04(-0.09%) |
Dec 10, 2010 | 40.04 | 40.20 | 39.57 | 39.90 | 2,069,516 | -0.08(-0.19%) |
Dec 09, 2010 | 41.41 | 41.54 | 38.87 | 39.98 | 6,597,202 | -1.34(-3.24%) |
Dec 08, 2010 | 41.72 | 41.95 | 40.70 | 41.31 | 4,763,164 | -1.18(-2.77%) |
Dec 07, 2010 | 43.47 | 43.57 | 42.36 | 42.49 | 1,667,119 | -0.36(-0.84%) |
Dec 06, 2010 | 43.10 | 43.10 | 42.43 | 42.85 | 3,554,275 | -0.14(-0.33%) |
Dec 03, 2010 | 41.21 | 43.19 | 40.80 | 42.99 | 4,996,571 | +1.55(+3.75%) |
Dec 02, 2010 | 40.39 | 41.47 | 40.34 | 41.44 | 3,577,986 | +1.09(+2.71%) |
Dec 01, 2010 | 40.28 | 40.71 | 40.18 | 40.34 | 2,537,648 | +0.79(+2.00%) |
Nov 30, 2010 | 39.63 | 40.10 | 39.28 | 39.55 | 2,181,714 | -0.54(-1.34%) |
Nov 29, 2010 | 39.84 | 40.19 | 39.26 | 40.09 | 2,042,881 | +0.04(+0.09%) |
Nov 26, 2010 | 40.10 | 40.67 | 39.80 | 40.05 | 688,729 | -0.44(-1.09%) |
Nov 24, 2010 | 40.15 | 40.49 | 40.49 | 40.49 | 1,736,754 | +0.73(+1.82%) |
Nov 23, 2010 | 40.44 | 40.47 | 39.33 | 39.77 | 2,141,764 | -1.14(-2.79%) |
Nov 22, 2010 | 40.61 | 41.09 | 39.90 | 40.91 | 2,385,177 | +0.04(+0.09%) |
Nov 19, 2010 | 39.46 | 40.95 | 38.99 | 40.87 | 3,954,112 | +1.37(+3.46%) |
Nov 18, 2010 | 39.13 | 39.70 | 39.05 | 39.51 | 1,678,668 | +0.87(+2.24%) |
Nov 17, 2010 | 38.38 | 38.93 | 38.15 | 38.64 | 1,418,558 | +0.21(+0.54%) |
Nov 16, 2010 | 38.99 | 39.19 | 38.13 | 38.43 | 4,101,900 | -0.74(-1.90%) |
Nov 15, 2010 | 40.09 | 40.22 | 39.06 | 39.18 | 2,179,239 | -0.45(-1.14%) |
Nov 12, 2010 | 40.29 | 40.30 | 39.15 | 39.63 | 3,214,412 | -1.25(-3.06%) |
Nov 11, 2010 | 40.00 | 40.89 | 39.84 | 40.88 | 2,453,713 | +0.61(+1.52%) |
Nov 10, 2010 | 40.24 | 40.56 | 39.30 | 40.27 | 3,603,810 | +0.15(+0.38%) |
Nov 09, 2010 | 40.78 | 42.11 | 39.74 | 40.12 | 8,693,016 | +2.57(+6.85%) |
Nov 08, 2010 | 37.01 | 38.47 | 36.90 | 37.55 | 3,182,554 | +0.43(+1.17%) |
Nov 05, 2010 | 36.98 | 37.16 | 36.48 | 37.11 | 1,648,413 | +0.24(+0.64%) |
Nov 04, 2010 | 36.94 | 37.06 | 36.10 | 36.88 | 3,517,857 | +0.55(+1.50%) |
Nov 03, 2010 | 36.84 | 37.21 | 35.75 | 36.33 | 3,225,492 | -0.35(-0.95%) |
Nov 02, 2010 | 36.17 | 36.76 | 35.68 | 36.68 | 2,726,461 | +0.88(+2.45%) |
Nov 01, 2010 | 35.89 | 37.24 | 35.32 | 35.80 | 6,068,593 | +0.58(+1.66%) |
Oct 29, 2010 | 34.52 | 35.24 | 34.20 | 35.22 | 3,113,407 | +0.58(+1.69%) |
Oct 28, 2010 | 35.65 | 35.84 | 33.97 | 34.64 | 4,608,564 | +0.10(+0.30%) |
Oct 27, 2010 | 33.31 | 34.62 | 33.07 | 34.53 | 3,757,301 | +0.23(+0.66%) |
Oct 25, 2010 | 34.96 | 35.29 | 34.03 | 34.31 | 2,736,291 | -0.31(-0.90%) |
Oct 22, 2010 | 34.94 | 35.15 | 34.31 | 34.62 | 2,078,008 | -0.23(-0.65%) |
Oct 21, 2010 | 34.85 | 35.75 | 34.49 | 34.84 | 5,036,707 | +0.12(+0.35%) |
Oct 20, 2010 | 34.36 | 34.81 | 34.34 | 34.72 | 2,207,748 | +0.36(+1.04%) |
Oct 19, 2010 | 35.25 | 35.47 | 34.15 | 34.36 | 2,586,754 | -1.64(-4.55%) |
Oct 18, 2010 | 35.34 | 36.12 | 34.95 | 36.00 | 2,992,335 | +0.59(+1.68%) |
Oct 15, 2010 | 35.44 | 35.63 | 35.11 | 35.41 | 4,065,246 | +0.26(+0.75%) |
Oct 14, 2010 | 34.60 | 35.34 | 34.40 | 35.14 | 3,867,432 | +0.57(+1.63%) |
Oct 13, 2010 | 33.99 | 34.65 | 33.67 | 34.58 | 3,724,067 | +0.81(+2.40%) |
Oct 12, 2010 | 33.84 | 33.84 | 33.07 | 33.77 | 4,766,773 | -0.05(-0.14%) |
Oct 11, 2010 | 34.50 | 34.62 | 33.75 | 33.82 | 3,891,848 | -0.73(-2.13%) |
Oct 08, 2010 | 34.55 | 34.81 | 34.23 | 34.55 | 4,920,535 | -0.17(-0.49%) |
Oct 07, 2010 | 35.79 | 35.95 | 34.56 | 34.72 | 3,360,630 | -0.88(-2.46%) |
Oct 06, 2010 | 35.68 | 36.20 | 35.47 | 35.60 | 2,958,052 | +0.03(+0.08%) |
Oct 05, 2010 | 35.44 | 35.86 | 35.18 | 35.57 | 3,106,158 | +0.60(+1.72%) |
Oct 04, 2010 | 35.60 | 35.77 | 34.78 | 34.97 | 3,263,658 | -0.67(-1.88%) |