Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 42.84 | 42.93 | 42.80 | 42.92 | 1,505,545 | +0.08(+0.18%) |
Dec 30, 2010 | 42.85 | 42.85 | 42.76 | 42.84 | 705,515 | +0.05(+0.11%) |
Dec 29, 2010 | 42.70 | 42.81 | 42.65 | 42.79 | 1,126,939 | +0.14(+0.33%) |
Dec 28, 2010 | 42.72 | 42.73 | 42.56 | 42.65 | 1,209,798 | +0.03(+0.06%) |
Dec 27, 2010 | 42.66 | 42.68 | 42.56 | 42.62 | 1,250,860 | +0.03(+0.08%) |
Dec 23, 2010 | 42.58 | 42.62 | 42.56 | 42.59 | 1,186,594 | +0.04(+0.10%) |
Dec 22, 2010 | 42.44 | 42.57 | 42.40 | 42.55 | 1,700,119 | +0.12(+0.28%) |
Dec 21, 2010 | 42.42 | 42.45 | 42.35 | 42.43 | 1,662,738 | +0.09(+0.21%) |
Dec 20, 2010 | 42.33 | 42.34 | 42.27 | 42.34 | 1,244,314 | +0.08(+0.18%) |
Dec 17, 2010 | 42.20 | 42.28 | 42.14 | 42.27 | 2,095,385 | +0.06(+0.15%) |
Dec 16, 2010 | 41.99 | 42.20 | 41.93 | 42.20 | 1,055,670 | +0.16(+0.37%) |
Dec 15, 2010 | 42.22 | 42.22 | 41.99 | 42.05 | 1,199,382 | -0.17(-0.39%) |
Dec 14, 2010 | 42.22 | 42.22 | 41.98 | 42.21 | 2,894,041 | +0.21(+0.49%) |
Dec 13, 2010 | 42.22 | 42.30 | 41.95 | 42.01 | 2,491,211 | -0.21(-0.50%) |
Dec 10, 2010 | 42.27 | 42.32 | 42.18 | 42.22 | 1,298,062 | +0.02(+0.04%) |
Dec 09, 2010 | 42.35 | 42.35 | 42.20 | 42.20 | 968,020 | -0.09(-0.21%) |
Dec 08, 2010 | 42.38 | 42.51 | 42.23 | 42.29 | 2,575,008 | -0.14(-0.32%) |
Dec 07, 2010 | 42.42 | 42.46 | 42.35 | 42.43 | 2,003,575 | +0.22(+0.52%) |
Dec 06, 2010 | 42.23 | 42.23 | 42.14 | 42.21 | 1,643,466 | -0.02(-0.06%) |
Dec 03, 2010 | 42.13 | 42.25 | 42.11 | 42.23 | 3,432,092 | +0.07(+0.17%) |
Dec 02, 2010 | 42.16 | 42.19 | 42.03 | 42.16 | 1,642,045 | +0.02(+0.06%) |
Dec 01, 2010 | 42.03 | 42.15 | 41.94 | 42.14 | 3,622,112 | +0.39(+0.93%) |
Nov 30, 2010 | 41.56 | 41.81 | 41.48 | 41.75 | 3,110,134 | +0.09(+0.23%) |
Nov 29, 2010 | 41.53 | 41.77 | 41.51 | 41.66 | 1,275,121 | +0.11(+0.26%) |
Nov 26, 2010 | 41.65 | 41.70 | 41.53 | 41.55 | 777,925 | -0.15(-0.36%) |
Nov 24, 2010 | 41.55 | 41.70 | 41.70 | 41.70 | 1,472,148 | +0.25(+0.60%) |
Nov 23, 2010 | 41.94 | 41.94 | 41.44 | 41.45 | 4,210,946 | -0.58(-1.37%) |
Nov 22, 2010 | 42.11 | 42.20 | 42.01 | 42.03 | 904,779 | -0.30(-0.70%) |
Nov 19, 2010 | 42.23 | 42.32 | 42.15 | 42.32 | 1,261,663 | -0.01(-0.03%) |
Nov 18, 2010 | 42.14 | 42.34 | 42.03 | 42.34 | 2,551,118 | +0.53(+1.27%) |
Nov 17, 2010 | 41.87 | 41.93 | 41.76 | 41.81 | 3,894,044 | +0.21(+0.51%) |
Nov 16, 2010 | 42.03 | 42.09 | 41.52 | 41.60 | 3,568,884 | -0.46(-1.10%) |
Nov 15, 2010 | 42.31 | 42.32 | 42.03 | 42.06 | 2,283,204 | -0.08(-0.19%) |
Nov 12, 2010 | 42.29 | 42.34 | 42.14 | 42.14 | 2,319,960 | -0.15(-0.37%) |
Nov 11, 2010 | 42.43 | 42.47 | 42.14 | 42.30 | 2,240,037 | -0.17(-0.40%) |
Nov 10, 2010 | 42.81 | 42.81 | 42.45 | 42.47 | 2,665,801 | -0.35(-0.82%) |
Nov 09, 2010 | 43.02 | 43.02 | 42.74 | 42.82 | 1,503,418 | -0.12(-0.28%) |
Nov 08, 2010 | 43.02 | 43.07 | 42.91 | 42.94 | 2,512,463 | -0.13(-0.29%) |
Nov 05, 2010 | 43.06 | 43.11 | 42.94 | 43.07 | 2,731,214 | -0.05(-0.11%) |
Nov 04, 2010 | 42.73 | 43.15 | 42.72 | 43.11 | 2,930,631 | +0.55(+1.30%) |
Nov 03, 2010 | 42.44 | 42.60 | 42.39 | 42.56 | 2,774,099 | +0.14(+0.33%) |
Nov 02, 2010 | 42.32 | 42.42 | 42.26 | 42.42 | 1,832,428 | +0.21(+0.49%) |
Nov 01, 2010 | 42.37 | 42.41 | 42.20 | 42.21 | 1,963,726 | -0.08(-0.19%) |
Oct 29, 2010 | 42.32 | 42.37 | 42.25 | 42.29 | 1,926,950 | +0.02(+0.04%) |
Oct 28, 2010 | 42.36 | 42.37 | 42.20 | 42.27 | 2,314,132 | +0.02(+0.06%) |
Oct 27, 2010 | 42.27 | 42.32 | 42.19 | 42.25 | 1,953,895 | +0.02(+0.04%) |
Oct 25, 2010 | 42.17 | 42.30 | 42.16 | 42.23 | 2,256,082 | +0.16(+0.39%) |
Oct 22, 2010 | 41.98 | 42.08 | 41.95 | 42.07 | 896,738 | +0.19(+0.46%) |
Oct 21, 2010 | 41.99 | 42.00 | 41.88 | 41.88 | 1,117,854 | -0.07(-0.16%) |
Oct 20, 2010 | 41.86 | 41.95 | 41.78 | 41.94 | 2,071,648 | +0.13(+0.31%) |
Oct 19, 2010 | 41.85 | 41.92 | 41.80 | 41.81 | 1,291,049 | -0.00(-0.01%) |
Oct 18, 2010 | 41.92 | 41.99 | 41.82 | 41.82 | 1,107,735 | -0.06(-0.13%) |
Oct 15, 2010 | 41.85 | 41.95 | 41.82 | 41.87 | 1,124,696 | +0.11(+0.26%) |
Oct 14, 2010 | 42.00 | 42.01 | 41.74 | 41.76 | 2,133,516 | -0.20(-0.48%) |
Oct 13, 2010 | 41.91 | 42.06 | 41.86 | 41.96 | 1,888,662 | +0.14(+0.33%) |
Oct 12, 2010 | 41.84 | 41.92 | 41.79 | 41.82 | 1,834,826 | -0.04(-0.09%) |
Oct 11, 2010 | 41.79 | 41.89 | 41.77 | 41.86 | 1,383,579 | +0.09(+0.21%) |
Oct 08, 2010 | 41.77 | 41.80 | 41.65 | 41.77 | 3,271,550 | +0.14(+0.34%) |
Oct 07, 2010 | 41.64 | 41.71 | 41.54 | 41.63 | 2,943,115 | +0.08(+0.20%) |
Oct 06, 2010 | 41.58 | 41.63 | 41.50 | 41.55 | 4,270,134 | -0.04(-0.09%) |
Oct 05, 2010 | 41.60 | 41.63 | 41.51 | 41.59 | 2,131,630 | +0.15(+0.36%) |
Oct 04, 2010 | 41.61 | 41.61 | 41.43 | 41.44 | 5,343,793 | -0.14(-0.35%) |