Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 36.62 | 36.87 | 36.40 | 36.69 | 2,045,202 | -0.04(-0.10%) |
Dec 30, 2010 | 36.91 | 37.16 | 36.61 | 36.72 | 1,827,718 | -0.29(-0.79%) |
Dec 29, 2010 | 36.95 | 37.13 | 36.67 | 37.02 | 1,756,030 | +0.05(+0.13%) |
Dec 28, 2010 | 37.19 | 37.40 | 36.73 | 36.97 | 2,540,484 | -0.23(-0.61%) |
Dec 27, 2010 | 36.89 | 37.20 | 36.86 | 37.20 | 2,123,933 | +0.22(+0.60%) |
Dec 23, 2010 | 37.17 | 37.28 | 36.91 | 36.97 | 1,696,366 | -0.31(-0.84%) |
Dec 22, 2010 | 37.09 | 37.29 | 36.89 | 37.29 | 3,045,150 | +0.10(+0.28%) |
Dec 21, 2010 | 36.70 | 37.28 | 36.62 | 37.18 | 2,680,782 | +0.51(+1.38%) |
Dec 20, 2010 | 36.51 | 36.80 | 36.49 | 36.67 | 3,684,010 | +0.27(+0.74%) |
Dec 17, 2010 | 36.59 | 36.70 | 36.29 | 36.40 | 6,496,372 | -0.33(-0.88%) |
Dec 16, 2010 | 36.30 | 36.73 | 36.06 | 36.73 | 3,504,430 | +0.42(+1.17%) |
Dec 15, 2010 | 36.82 | 37.05 | 36.30 | 36.30 | 3,724,835 | -0.55(-1.50%) |
Dec 14, 2010 | 36.81 | 37.13 | 36.60 | 36.86 | 2,867,106 | +0.06(+0.16%) |
Dec 13, 2010 | 36.70 | 37.40 | 36.64 | 36.80 | 3,328,666 | +0.12(+0.33%) |
Dec 10, 2010 | 36.86 | 36.98 | 36.02 | 36.68 | 3,389,242 | -0.01(-0.04%) |
Dec 09, 2010 | 36.83 | 37.24 | 36.45 | 36.69 | 4,713,794 | +0.06(+0.17%) |
Dec 08, 2010 | 35.75 | 36.81 | 35.69 | 36.63 | 6,723,328 | +0.96(+2.68%) |
Dec 07, 2010 | 35.90 | 36.05 | 35.53 | 35.67 | 4,645,553 | +0.13(+0.37%) |
Dec 06, 2010 | 35.39 | 35.94 | 35.10 | 35.54 | 5,283,618 | +0.21(+0.58%) |
Dec 03, 2010 | 35.44 | 35.54 | 35.02 | 35.33 | 4,207,339 | -0.17(-0.47%) |
Dec 02, 2010 | 34.40 | 35.78 | 34.31 | 35.50 | 10,453,121 | +1.42(+4.15%) |
Dec 01, 2010 | 33.28 | 34.22 | 33.20 | 34.09 | 10,165,210 | +1.36(+4.16%) |
Nov 30, 2010 | 32.11 | 32.77 | 32.04 | 32.72 | 4,694,134 | +0.25(+0.76%) |
Nov 29, 2010 | 32.65 | 32.72 | 31.99 | 32.48 | 3,861,568 | -0.45(-1.36%) |
Nov 26, 2010 | 32.58 | 33.17 | 32.39 | 32.93 | 1,681,317 | +0.05(+0.15%) |
Nov 24, 2010 | 32.38 | 32.88 | 32.88 | 32.88 | 4,102,607 | +0.93(+2.90%) |
Nov 23, 2010 | 32.39 | 32.59 | 31.78 | 31.95 | 5,708,091 | -0.75(-2.28%) |
Nov 22, 2010 | 33.46 | 33.54 | 32.42 | 32.70 | 4,960,206 | -0.87(-2.59%) |
Nov 19, 2010 | 33.44 | 33.64 | 33.22 | 33.57 | 3,971,908 | +0.08(+0.24%) |
Nov 18, 2010 | 33.38 | 33.93 | 33.25 | 33.48 | 4,753,770 | +0.40(+1.22%) |
Nov 17, 2010 | 32.51 | 33.16 | 32.05 | 33.08 | 5,281,717 | +0.52(+1.59%) |
Nov 16, 2010 | 32.78 | 33.16 | 32.44 | 32.56 | 4,281,817 | -0.33(-1.00%) |
Nov 15, 2010 | 32.93 | 33.29 | 32.89 | 32.89 | 3,608,955 | +0.04(+0.11%) |
Nov 12, 2010 | 33.11 | 33.24 | 32.65 | 32.86 | 3,491,063 | -0.45(-1.35%) |
Nov 11, 2010 | 33.35 | 33.74 | 33.03 | 33.31 | 3,649,860 | -0.17(-0.52%) |
Nov 10, 2010 | 33.35 | 33.52 | 32.80 | 33.48 | 3,147,872 | +0.17(+0.51%) |
Nov 09, 2010 | 33.68 | 33.74 | 33.10 | 33.31 | 4,118,707 | -0.30(-0.89%) |
Nov 08, 2010 | 33.36 | 33.67 | 33.25 | 33.61 | 3,752,286 | +0.09(+0.27%) |
Nov 05, 2010 | 33.65 | 34.02 | 33.25 | 33.52 | 4,470,753 | -0.24(-0.70%) |
Nov 04, 2010 | 33.17 | 33.75 | 32.97 | 33.75 | 5,547,798 | +0.86(+2.60%) |
Nov 03, 2010 | 32.87 | 33.11 | 32.38 | 32.90 | 2,502,122 | +0.07(+0.22%) |
Nov 02, 2010 | 32.67 | 33.03 | 32.67 | 32.83 | 3,542,619 | +0.22(+0.68%) |
Nov 01, 2010 | 33.05 | 33.06 | 32.32 | 32.60 | 4,174,030 | -0.30(-0.92%) |
Oct 29, 2010 | 32.70 | 33.19 | 32.55 | 32.91 | 6,637,730 | +0.03(+0.09%) |
Oct 28, 2010 | 32.29 | 32.90 | 31.95 | 32.88 | 8,222,379 | +0.79(+2.46%) |
Oct 27, 2010 | 31.69 | 32.16 | 31.60 | 32.09 | 8,441,605 | -0.06(-0.19%) |
Oct 25, 2010 | 32.42 | 32.47 | 31.89 | 32.15 | 5,400,709 | -0.08(-0.25%) |
Oct 22, 2010 | 32.03 | 32.34 | 31.87 | 32.23 | 3,219,744 | +0.16(+0.51%) |
Oct 21, 2010 | 32.21 | 32.51 | 31.78 | 32.06 | 5,498,390 | +0.17(+0.52%) |
Oct 20, 2010 | 31.76 | 32.38 | 31.60 | 31.90 | 7,818,468 | +0.00(+0.00%) |
Oct 19, 2010 | 31.58 | 32.06 | 31.31 | 31.90 | 8,237,510 | -0.01(-0.04%) |
Oct 18, 2010 | 30.78 | 32.14 | 30.68 | 31.91 | 9,567,266 | +1.52(+4.99%) |
Oct 15, 2010 | 30.20 | 30.62 | 29.86 | 30.39 | 5,644,141 | +0.29(+0.97%) |
Oct 14, 2010 | 29.91 | 30.16 | 29.65 | 30.10 | 4,566,198 | +0.13(+0.44%) |
Oct 13, 2010 | 30.11 | 30.24 | 29.52 | 29.97 | 6,723,052 | -0.05(-0.15%) |
Oct 12, 2010 | 29.48 | 30.09 | 29.04 | 30.01 | 9,806,773 | +0.52(+1.77%) |
Oct 11, 2010 | 29.81 | 29.81 | 29.39 | 29.49 | 3,716,248 | -0.32(-1.07%) |
Oct 08, 2010 | 29.94 | 29.94 | 29.59 | 29.81 | 3,954,708 | -0.17(-0.56%) |
Oct 07, 2010 | 30.44 | 30.66 | 29.91 | 29.98 | 3,469,101 | -0.38(-1.26%) |
Oct 06, 2010 | 30.52 | 30.78 | 30.14 | 30.36 | 3,417,976 | -0.04(-0.15%) |
Oct 05, 2010 | 29.81 | 30.64 | 29.33 | 30.40 | 6,206,056 | +0.88(+2.97%) |
Oct 04, 2010 | 29.49 | 29.92 | 29.31 | 29.53 | 3,662,897 | -0.01(-0.04%) |