Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 43.37 | 43.75 | 43.30 | 43.34 | 803,630 | -0.05(-0.12%) |
Dec 30, 2010 | 43.19 | 43.49 | 43.16 | 43.39 | 665,248 | +0.13(+0.30%) |
Dec 29, 2010 | 43.34 | 43.53 | 43.15 | 43.26 | 766,333 | -0.07(-0.16%) |
Dec 28, 2010 | 43.22 | 43.44 | 42.89 | 43.33 | 967,558 | +0.13(+0.30%) |
Dec 27, 2010 | 43.02 | 43.27 | 42.89 | 43.20 | 705,235 | +0.01(+0.02%) |
Dec 23, 2010 | 43.18 | 43.30 | 43.10 | 43.19 | 861,230 | -0.01(-0.02%) |
Dec 22, 2010 | 43.25 | 43.25 | 42.98 | 43.20 | 820,889 | +0.02(+0.04%) |
Dec 21, 2010 | 43.45 | 43.66 | 43.17 | 43.19 | 1,169,656 | -0.08(-0.18%) |
Dec 20, 2010 | 43.07 | 43.48 | 43.06 | 43.26 | 1,704,465 | +0.22(+0.52%) |
Dec 17, 2010 | 42.76 | 43.09 | 42.45 | 43.04 | 2,345,156 | +0.41(+0.96%) |
Dec 16, 2010 | 42.13 | 42.63 | 42.10 | 42.63 | 2,208,157 | +0.63(+1.49%) |
Dec 15, 2010 | 42.35 | 42.55 | 41.98 | 42.01 | 2,261,031 | -0.45(-1.05%) |
Dec 14, 2010 | 42.01 | 42.48 | 42.01 | 42.45 | 2,950,505 | +0.53(+1.27%) |
Dec 13, 2010 | 41.46 | 42.14 | 41.20 | 41.92 | 2,902,555 | +0.81(+1.98%) |
Dec 10, 2010 | 41.13 | 41.58 | 41.05 | 41.11 | 4,027,007 | +0.15(+0.38%) |
Dec 09, 2010 | 40.86 | 41.24 | 40.74 | 40.95 | 2,932,550 | +0.22(+0.55%) |
Dec 08, 2010 | 40.84 | 40.95 | 40.63 | 40.73 | 3,713,881 | +0.28(+0.70%) |
Dec 07, 2010 | 40.51 | 40.64 | 40.09 | 40.45 | 3,124,094 | -0.30(-0.74%) |
Dec 06, 2010 | 40.63 | 40.75 | 39.95 | 40.75 | 3,718,530 | -0.02(-0.04%) |
Dec 03, 2010 | 40.69 | 41.27 | 40.62 | 40.76 | 2,254,548 | -0.32(-0.77%) |
Dec 02, 2010 | 41.02 | 41.31 | 40.91 | 41.08 | 1,653,770 | +0.07(+0.17%) |
Dec 01, 2010 | 41.47 | 41.59 | 40.73 | 41.01 | 2,457,755 | +0.06(+0.15%) |
Nov 30, 2010 | 41.11 | 41.39 | 40.92 | 40.95 | 2,328,293 | -0.64(-1.54%) |
Nov 29, 2010 | 41.52 | 41.72 | 41.14 | 41.59 | 1,272,698 | -0.19(-0.45%) |
Nov 26, 2010 | 41.77 | 41.98 | 41.50 | 41.78 | 380,551 | -0.29(-0.69%) |
Nov 24, 2010 | 41.69 | 42.07 | 42.07 | 42.07 | 985,163 | +0.60(+1.45%) |
Nov 23, 2010 | 41.68 | 41.70 | 41.18 | 41.47 | 1,289,333 | -0.56(-1.32%) |
Nov 22, 2010 | 41.82 | 42.13 | 41.28 | 42.03 | 884,034 | +0.00(+0.00%) |
Nov 19, 2010 | 41.87 | 42.19 | 41.68 | 42.03 | 1,359,220 | +0.15(+0.37%) |
Nov 18, 2010 | 41.18 | 42.31 | 41.13 | 41.88 | 2,656,445 | +0.99(+2.41%) |
Nov 17, 2010 | 40.84 | 41.09 | 40.69 | 40.89 | 1,818,956 | +0.11(+0.27%) |
Nov 16, 2010 | 40.99 | 41.05 | 40.48 | 40.78 | 2,452,512 | -0.54(-1.31%) |
Nov 15, 2010 | 41.95 | 42.16 | 41.29 | 41.32 | 2,127,611 | -0.55(-1.31%) |
Nov 12, 2010 | 42.21 | 42.23 | 41.71 | 41.87 | 1,460,177 | -0.52(-1.23%) |
Nov 11, 2010 | 41.84 | 42.42 | 41.81 | 42.39 | 1,623,509 | +0.33(+0.79%) |
Nov 10, 2010 | 41.83 | 42.30 | 41.63 | 42.06 | 1,670,665 | +0.24(+0.57%) |
Nov 09, 2010 | 42.49 | 42.65 | 41.63 | 41.82 | 2,028,281 | -0.73(-1.71%) |
Nov 08, 2010 | 42.31 | 42.80 | 42.26 | 42.55 | 1,929,273 | +0.02(+0.04%) |
Nov 05, 2010 | 42.41 | 42.83 | 42.24 | 42.53 | 1,920,311 | +0.09(+0.22%) |
Nov 04, 2010 | 42.78 | 42.82 | 42.09 | 42.43 | 2,380,706 | +0.04(+0.10%) |
Nov 03, 2010 | 42.42 | 42.48 | 41.89 | 42.39 | 1,462,315 | +0.06(+0.14%) |
Nov 02, 2010 | 42.63 | 42.88 | 42.30 | 42.33 | 1,344,560 | +0.09(+0.20%) |
Nov 01, 2010 | 42.36 | 42.70 | 42.06 | 42.25 | 1,683,046 | +0.00(+0.00%) |
Oct 29, 2010 | 42.07 | 42.42 | 41.85 | 42.25 | 1,343,040 | +0.09(+0.22%) |
Oct 28, 2010 | 42.72 | 42.85 | 41.92 | 42.15 | 2,199,984 | -0.31(-0.73%) |
Oct 27, 2010 | 42.06 | 42.66 | 41.67 | 42.46 | 3,221,766 | -2.18(-4.89%) |
Oct 25, 2010 | 44.30 | 44.87 | 44.21 | 44.64 | 2,156,823 | +0.48(+1.09%) |
Oct 22, 2010 | 44.16 | 44.28 | 43.93 | 44.16 | 1,341,395 | +0.01(+0.02%) |
Oct 21, 2010 | 44.01 | 44.29 | 43.93 | 44.16 | 2,089,136 | +0.33(+0.76%) |
Oct 20, 2010 | 43.61 | 44.26 | 43.46 | 43.82 | 1,873,844 | +0.34(+0.79%) |
Oct 19, 2010 | 43.89 | 44.14 | 43.36 | 43.48 | 2,050,722 | -0.83(-1.88%) |
Oct 18, 2010 | 44.55 | 44.55 | 44.24 | 44.31 | 1,122,157 | -0.28(-0.63%) |
Oct 15, 2010 | 44.81 | 44.93 | 44.26 | 44.59 | 1,245,415 | +0.09(+0.21%) |
Oct 14, 2010 | 44.81 | 44.92 | 44.19 | 44.50 | 1,009,855 | -0.30(-0.67%) |
Oct 13, 2010 | 44.56 | 44.87 | 44.32 | 44.80 | 1,341,303 | +0.38(+0.85%) |
Oct 12, 2010 | 44.16 | 44.48 | 43.78 | 44.42 | 980,493 | +0.17(+0.39%) |
Oct 11, 2010 | 44.40 | 44.42 | 44.10 | 44.25 | 629,683 | +0.02(+0.04%) |
Oct 08, 2010 | 44.23 | 44.46 | 44.11 | 44.23 | 1,123,146 | -0.09(-0.19%) |
Oct 07, 2010 | 44.87 | 44.87 | 44.02 | 44.32 | 1,144,064 | -0.36(-0.81%) |
Oct 06, 2010 | 44.51 | 44.68 | 44.40 | 44.68 | 1,058,972 | +0.05(+0.12%) |
Oct 05, 2010 | 43.90 | 44.68 | 43.83 | 44.63 | 1,321,315 | +1.14(+2.62%) |
Oct 04, 2010 | 43.94 | 43.94 | 43.29 | 43.49 | 868,998 | -0.47(-1.07%) |