Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 43.01 | 43.12 | 42.62 | 42.85 | 1,071,235 | -0.23(-0.53%) |
Dec 30, 2010 | 43.20 | 43.35 | 42.89 | 43.08 | 1,285,832 | -0.16(-0.36%) |
Dec 29, 2010 | 43.21 | 43.79 | 43.21 | 43.24 | 1,417,259 | +0.02(+0.04%) |
Dec 28, 2010 | 43.42 | 43.52 | 42.96 | 43.22 | 1,555,175 | -0.10(-0.24%) |
Dec 27, 2010 | 43.37 | 43.41 | 42.66 | 43.32 | 2,417,585 | -0.36(-0.82%) |
Dec 23, 2010 | 43.62 | 44.42 | 43.49 | 43.68 | 9,107,577 | +2.12(+5.10%) |
Dec 22, 2010 | 41.47 | 42.04 | 41.46 | 41.56 | 4,020,667 | +0.10(+0.25%) |
Dec 21, 2010 | 41.89 | 41.91 | 41.24 | 41.46 | 3,156,092 | -0.29(-0.69%) |
Dec 20, 2010 | 41.82 | 42.00 | 41.29 | 41.75 | 2,750,783 | +0.14(+0.34%) |
Dec 17, 2010 | 41.46 | 41.96 | 41.40 | 41.61 | 4,949,196 | -0.04(-0.10%) |
Dec 16, 2010 | 41.62 | 42.15 | 41.41 | 41.65 | 3,035,763 | +0.24(+0.59%) |
Dec 15, 2010 | 42.46 | 42.48 | 41.06 | 41.41 | 5,187,054 | -1.14(-2.68%) |
Dec 14, 2010 | 41.55 | 42.69 | 41.36 | 42.55 | 4,083,449 | +1.02(+2.46%) |
Dec 13, 2010 | 40.83 | 41.72 | 40.72 | 41.53 | 3,621,497 | +0.76(+1.86%) |
Dec 10, 2010 | 40.69 | 40.86 | 40.24 | 40.77 | 1,977,435 | +0.21(+0.52%) |
Dec 09, 2010 | 40.46 | 40.67 | 40.28 | 40.56 | 1,557,652 | +0.24(+0.58%) |
Dec 08, 2010 | 40.22 | 40.51 | 39.95 | 40.32 | 2,210,879 | +0.35(+0.87%) |
Dec 07, 2010 | 40.29 | 40.76 | 39.92 | 39.98 | 2,172,276 | +0.05(+0.13%) |
Dec 06, 2010 | 39.92 | 40.06 | 39.77 | 39.92 | 1,249,697 | -0.14(-0.35%) |
Dec 03, 2010 | 39.74 | 40.13 | 39.52 | 40.06 | 1,819,223 | +0.23(+0.57%) |
Dec 02, 2010 | 38.93 | 39.91 | 38.76 | 39.84 | 2,729,561 | +0.95(+2.44%) |
Dec 01, 2010 | 38.75 | 39.32 | 38.55 | 38.89 | 3,210,040 | +0.75(+1.97%) |
Nov 30, 2010 | 37.88 | 38.36 | 37.60 | 38.14 | 2,828,820 | -0.17(-0.46%) |
Nov 29, 2010 | 38.13 | 38.49 | 37.67 | 38.31 | 2,179,263 | -0.05(-0.14%) |
Nov 26, 2010 | 38.36 | 38.70 | 38.30 | 38.36 | 1,025,213 | -0.28(-0.72%) |
Nov 24, 2010 | 37.52 | 38.64 | 38.64 | 38.64 | 2,824,845 | +1.39(+3.72%) |
Nov 23, 2010 | 37.23 | 37.40 | 36.89 | 37.26 | 2,336,802 | -0.39(-1.04%) |
Nov 22, 2010 | 37.50 | 37.92 | 37.30 | 37.65 | 3,024,431 | +0.08(+0.22%) |
Nov 19, 2010 | 37.52 | 37.77 | 36.94 | 37.57 | 4,356,488 | -0.14(-0.36%) |
Nov 18, 2010 | 38.11 | 38.28 | 37.65 | 37.70 | 3,489,428 | -0.32(-0.85%) |
Nov 17, 2010 | 37.74 | 38.07 | 37.60 | 38.02 | 2,106,414 | +0.24(+0.62%) |
Nov 16, 2010 | 37.86 | 38.50 | 37.64 | 37.79 | 3,424,429 | -0.46(-1.21%) |
Nov 15, 2010 | 38.67 | 38.81 | 38.16 | 38.25 | 1,539,353 | -0.21(-0.54%) |
Nov 12, 2010 | 39.00 | 39.16 | 38.08 | 38.46 | 1,836,294 | -0.74(-1.89%) |
Nov 11, 2010 | 38.75 | 39.34 | 38.65 | 39.20 | 2,056,196 | +0.14(+0.36%) |
Nov 10, 2010 | 38.61 | 39.14 | 38.42 | 39.06 | 2,312,964 | +0.48(+1.24%) |
Nov 09, 2010 | 39.30 | 39.31 | 38.42 | 38.58 | 2,013,580 | -0.62(-1.58%) |
Nov 08, 2010 | 39.15 | 39.35 | 38.79 | 39.20 | 1,739,185 | -0.15(-0.38%) |
Nov 05, 2010 | 39.17 | 39.88 | 38.96 | 39.35 | 2,228,107 | +0.28(+0.71%) |
Nov 04, 2010 | 38.15 | 39.17 | 37.86 | 39.07 | 3,092,938 | +1.10(+2.89%) |
Nov 03, 2010 | 38.58 | 38.70 | 37.67 | 37.97 | 4,510,255 | -0.61(-1.58%) |
Nov 02, 2010 | 38.70 | 39.08 | 38.38 | 38.58 | 2,689,050 | +0.21(+0.55%) |
Nov 01, 2010 | 38.47 | 38.72 | 38.10 | 38.37 | 1,920,680 | +0.10(+0.25%) |
Oct 29, 2010 | 37.83 | 38.38 | 37.68 | 38.28 | 2,048,922 | +0.31(+0.83%) |
Oct 28, 2010 | 38.23 | 38.29 | 37.56 | 37.96 | 2,004,629 | -0.08(-0.21%) |
Oct 27, 2010 | 38.01 | 38.08 | 37.29 | 38.04 | 2,605,659 | -0.36(-0.93%) |
Oct 25, 2010 | 38.62 | 39.00 | 38.34 | 38.40 | 1,649,383 | +0.02(+0.05%) |
Oct 22, 2010 | 38.40 | 38.75 | 38.02 | 38.38 | 1,711,033 | +0.00(+0.00%) |
Oct 21, 2010 | 38.15 | 38.71 | 37.96 | 38.38 | 2,834,693 | +0.39(+1.03%) |
Oct 20, 2010 | 37.44 | 38.19 | 37.32 | 37.99 | 2,388,825 | +0.70(+1.87%) |
Oct 19, 2010 | 37.58 | 37.91 | 36.97 | 37.29 | 2,708,006 | -0.56(-1.47%) |
Oct 18, 2010 | 38.01 | 38.16 | 37.49 | 37.85 | 2,507,839 | -0.20(-0.53%) |
Oct 15, 2010 | 38.08 | 38.08 | 37.36 | 38.05 | 3,350,479 | +0.36(+0.95%) |
Oct 14, 2010 | 37.83 | 38.01 | 37.40 | 37.69 | 2,212,372 | -0.23(-0.60%) |
Oct 13, 2010 | 37.93 | 38.22 | 37.55 | 37.92 | 2,257,793 | +0.21(+0.56%) |
Oct 12, 2010 | 37.53 | 37.88 | 37.19 | 37.71 | 2,408,299 | -0.04(-0.12%) |
Oct 11, 2010 | 37.40 | 38.03 | 37.38 | 37.75 | 2,046,041 | +0.37(+1.00%) |
Oct 08, 2010 | 37.47 | 37.86 | 37.12 | 37.38 | 3,755,947 | -0.09(-0.23%) |
Oct 07, 2010 | 37.70 | 37.82 | 37.09 | 37.47 | 3,283,233 | -0.04(-0.12%) |
Oct 06, 2010 | 37.78 | 37.89 | 37.25 | 37.51 | 3,338,766 | -0.42(-1.10%) |
Oct 05, 2010 | 38.08 | 38.42 | 37.78 | 37.93 | 3,303,754 | +0.32(+0.86%) |
Oct 04, 2010 | 37.63 | 38.12 | 37.19 | 37.60 | 2,360,544 | -0.24(-0.62%) |