Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.79 | 41.16 | 40.70 | 40.77 | 647,156 | -0.04(-0.09%) |
Dec 30, 2010 | 40.88 | 41.04 | 40.66 | 40.81 | 471,517 | -0.02(-0.04%) |
Dec 29, 2010 | 40.76 | 41.05 | 40.42 | 40.83 | 879,001 | +0.25(+0.61%) |
Dec 28, 2010 | 40.37 | 40.73 | 40.20 | 40.58 | 856,607 | +0.40(+1.01%) |
Dec 27, 2010 | 39.53 | 40.23 | 39.49 | 40.17 | 491,404 | +0.53(+1.34%) |
Dec 23, 2010 | 39.74 | 40.05 | 39.54 | 39.64 | 491,361 | -0.07(-0.18%) |
Dec 22, 2010 | 39.50 | 40.26 | 39.41 | 39.72 | 939,434 | +0.31(+0.78%) |
Dec 21, 2010 | 39.03 | 39.55 | 38.92 | 39.41 | 828,274 | +0.64(+1.65%) |
Dec 20, 2010 | 38.41 | 39.08 | 38.32 | 38.77 | 851,918 | +0.46(+1.20%) |
Dec 17, 2010 | 38.07 | 38.59 | 38.00 | 38.31 | 2,553,158 | +0.14(+0.38%) |
Dec 16, 2010 | 38.19 | 38.43 | 37.82 | 38.17 | 963,572 | +0.07(+0.17%) |
Dec 15, 2010 | 38.49 | 39.06 | 38.08 | 38.10 | 1,315,633 | -0.48(-1.25%) |
Dec 14, 2010 | 39.19 | 39.48 | 38.31 | 38.58 | 1,293,105 | -0.51(-1.30%) |
Dec 13, 2010 | 38.83 | 39.44 | 38.53 | 39.09 | 1,275,071 | +0.47(+1.22%) |
Dec 10, 2010 | 38.53 | 38.97 | 38.35 | 38.62 | 1,011,910 | +0.21(+0.55%) |
Dec 09, 2010 | 39.08 | 39.12 | 38.30 | 38.41 | 1,623,562 | -0.48(-1.23%) |
Dec 08, 2010 | 40.14 | 40.27 | 38.59 | 38.88 | 2,329,642 | -1.17(-2.92%) |
Dec 07, 2010 | 40.91 | 40.99 | 39.95 | 40.05 | 1,261,785 | -0.37(-0.91%) |
Dec 06, 2010 | 39.69 | 40.88 | 39.44 | 40.42 | 1,612,997 | +0.69(+1.73%) |
Dec 03, 2010 | 39.84 | 40.01 | 39.37 | 39.73 | 1,185,741 | -0.33(-0.81%) |
Dec 02, 2010 | 39.93 | 40.08 | 39.64 | 40.06 | 2,500,623 | +0.21(+0.53%) |
Dec 01, 2010 | 40.07 | 40.13 | 39.38 | 39.85 | 1,436,873 | +0.41(+1.04%) |
Nov 30, 2010 | 39.20 | 39.85 | 39.07 | 39.44 | 1,349,943 | -0.17(-0.44%) |
Nov 29, 2010 | 38.82 | 39.69 | 38.81 | 39.61 | 1,189,957 | +0.48(+1.23%) |
Nov 26, 2010 | 38.99 | 39.45 | 38.97 | 39.13 | 291,262 | -0.24(-0.60%) |
Nov 24, 2010 | 38.74 | 39.37 | 39.37 | 39.37 | 1,779,572 | +1.04(+2.72%) |
Nov 23, 2010 | 38.03 | 38.49 | 37.99 | 38.32 | 1,143,294 | -0.22(-0.56%) |
Nov 22, 2010 | 38.51 | 39.29 | 38.33 | 38.54 | 1,413,108 | -0.14(-0.36%) |
Nov 19, 2010 | 38.26 | 38.80 | 37.89 | 38.68 | 812,625 | +0.17(+0.45%) |
Nov 18, 2010 | 38.49 | 38.90 | 38.38 | 38.50 | 1,490,238 | +0.60(+1.59%) |
Nov 17, 2010 | 37.24 | 38.32 | 36.94 | 37.90 | 1,616,327 | +0.81(+2.20%) |
Nov 16, 2010 | 38.00 | 38.08 | 36.86 | 37.09 | 2,367,906 | -1.23(-3.21%) |
Nov 15, 2010 | 38.88 | 39.22 | 38.23 | 38.32 | 1,159,993 | -0.43(-1.11%) |
Nov 12, 2010 | 38.70 | 39.34 | 38.51 | 38.74 | 1,662,844 | -0.30(-0.77%) |
Nov 11, 2010 | 38.94 | 39.31 | 38.56 | 39.05 | 1,779,805 | -0.34(-0.87%) |
Nov 10, 2010 | 39.46 | 39.96 | 38.99 | 39.39 | 3,051,629 | -0.07(-0.17%) |
Nov 09, 2010 | 41.88 | 42.47 | 39.00 | 39.46 | 3,762,429 | -1.79(-4.33%) |
Nov 08, 2010 | 41.92 | 42.21 | 41.11 | 41.24 | 2,261,723 | -1.13(-2.68%) |
Nov 05, 2010 | 41.77 | 42.75 | 41.77 | 42.38 | 2,679,690 | +0.31(+0.75%) |
Nov 04, 2010 | 40.84 | 42.21 | 40.81 | 42.06 | 2,200,274 | +1.72(+4.28%) |
Nov 03, 2010 | 40.68 | 40.76 | 40.21 | 40.34 | 1,104,970 | -0.26(-0.64%) |
Nov 02, 2010 | 40.45 | 40.70 | 40.01 | 40.60 | 978,289 | +0.55(+1.37%) |
Nov 01, 2010 | 40.08 | 40.67 | 39.69 | 40.05 | 1,080,331 | +0.43(+1.07%) |
Oct 29, 2010 | 39.67 | 40.20 | 39.61 | 39.62 | 1,244,173 | -0.19(-0.48%) |
Oct 28, 2010 | 40.49 | 40.69 | 39.55 | 39.81 | 1,108,978 | -0.30(-0.74%) |
Oct 27, 2010 | 40.62 | 40.90 | 39.82 | 40.11 | 1,751,545 | -2.13(-5.04%) |
Oct 25, 2010 | 42.18 | 42.75 | 42.04 | 42.24 | 1,523,745 | +0.18(+0.43%) |
Oct 22, 2010 | 41.78 | 42.18 | 41.04 | 42.06 | 1,796,672 | +1.03(+2.51%) |
Oct 21, 2010 | 41.48 | 42.21 | 40.75 | 41.02 | 1,102,615 | -0.22(-0.54%) |
Oct 20, 2010 | 40.77 | 41.88 | 40.69 | 41.25 | 2,232,994 | +0.72(+1.77%) |
Oct 19, 2010 | 41.36 | 42.00 | 40.31 | 40.53 | 2,273,257 | -1.48(-3.52%) |
Oct 18, 2010 | 41.05 | 42.03 | 41.01 | 42.01 | 1,951,061 | +0.19(+0.46%) |
Oct 15, 2010 | 42.18 | 42.33 | 41.44 | 41.81 | 2,364,872 | +0.02(+0.06%) |
Oct 14, 2010 | 41.10 | 42.21 | 41.08 | 41.79 | 2,849,458 | +0.51(+1.24%) |
Oct 13, 2010 | 40.78 | 41.63 | 40.58 | 41.28 | 1,971,047 | +0.74(+1.83%) |
Oct 12, 2010 | 39.54 | 40.77 | 39.48 | 40.54 | 2,057,445 | +0.93(+2.36%) |
Oct 11, 2010 | 39.49 | 39.97 | 39.44 | 39.60 | 1,355,539 | +0.05(+0.12%) |
Oct 08, 2010 | 39.55 | 39.67 | 38.53 | 39.55 | 1,391,816 | +0.66(+1.69%) |
Oct 07, 2010 | 39.14 | 39.31 | 38.57 | 38.90 | 1,913,514 | +0.08(+0.20%) |
Oct 06, 2010 | 38.23 | 39.04 | 38.23 | 38.82 | 4,691,300 | -0.99(-2.48%) |
Oct 05, 2010 | 39.34 | 39.93 | 38.68 | 39.81 | 1,658 | +1.01(+2.60%) |
Oct 04, 2010 | 38.35 | 38.97 | 38.15 | 38.80 | 1,316,258 | +0.36(+0.93%) |