Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 36.84 | 37.21 | 36.67 | 37.03 | 2,521,432 | +0.19(+0.52%) |
Dec 30, 2010 | 36.90 | 37.05 | 36.76 | 36.84 | 2,963,919 | -0.08(-0.22%) |
Dec 29, 2010 | 36.50 | 37.14 | 36.44 | 36.92 | 2,933,562 | +0.43(+1.18%) |
Dec 28, 2010 | 36.66 | 36.70 | 36.35 | 36.49 | 2,867,493 | -0.02(-0.05%) |
Dec 27, 2010 | 36.35 | 36.59 | 36.24 | 36.51 | 2,343,146 | +0.10(+0.27%) |
Dec 23, 2010 | 36.57 | 36.73 | 36.24 | 36.41 | 2,790,671 | -0.12(-0.33%) |
Dec 22, 2010 | 36.30 | 36.67 | 36.10 | 36.53 | 3,123,174 | +0.34(+0.94%) |
Dec 21, 2010 | 36.05 | 36.40 | 35.90 | 36.19 | 4,193,166 | +0.28(+0.78%) |
Dec 20, 2010 | 35.39 | 36.10 | 35.33 | 35.91 | 5,532,415 | +0.70(+1.99%) |
Dec 17, 2010 | 35.14 | 35.28 | 34.96 | 35.21 | 4,371,847 | +0.04(+0.11%) |
Dec 16, 2010 | 34.90 | 35.20 | 34.60 | 35.17 | 3,890,472 | +0.31(+0.89%) |
Dec 15, 2010 | 34.89 | 35.20 | 34.81 | 34.86 | 3,912,743 | -0.11(-0.31%) |
Dec 14, 2010 | 34.91 | 35.24 | 34.76 | 34.97 | 4,523,405 | +0.00(+0.00%) |
Dec 13, 2010 | 35.27 | 35.30 | 34.56 | 34.97 | 6,643,164 | -0.18(-0.51%) |
Dec 10, 2010 | 35.07 | 35.28 | 34.90 | 35.15 | 4,658,540 | +0.32(+0.92%) |
Dec 09, 2010 | 35.37 | 35.43 | 34.69 | 34.83 | 5,002,015 | -0.34(-0.97%) |
Dec 08, 2010 | 35.09 | 35.24 | 34.77 | 35.17 | 4,736,994 | +0.17(+0.49%) |
Dec 07, 2010 | 35.29 | 35.39 | 34.87 | 35.00 | 7,682,675 | +0.22(+0.63%) |
Dec 06, 2010 | 35.12 | 35.25 | 34.78 | 34.78 | 4,410,499 | -0.33(-0.94%) |
Dec 03, 2010 | 35.05 | 35.33 | 34.84 | 35.11 | 5,628,048 | +0.07(+0.20%) |
Dec 02, 2010 | 34.16 | 35.05 | 34.14 | 35.04 | 5,352,976 | +0.89(+2.61%) |
Dec 01, 2010 | 33.97 | 34.27 | 33.83 | 34.15 | 5,212,931 | +0.68(+2.03%) |
Nov 30, 2010 | 33.20 | 33.83 | 33.10 | 33.47 | 5,287,261 | -0.22(-0.65%) |
Nov 29, 2010 | 33.42 | 33.80 | 33.01 | 33.69 | 4,344,233 | +0.21(+0.63%) |
Nov 26, 2010 | 33.55 | 33.71 | 33.43 | 33.48 | 1,431,837 | -0.31(-0.92%) |
Nov 24, 2010 | 33.61 | 33.79 | 33.79 | 33.79 | 3,508,538 | +0.47(+1.41%) |
Nov 23, 2010 | 33.93 | 33.93 | 33.21 | 33.32 | 6,334,687 | -0.98(-2.86%) |
Nov 22, 2010 | 34.13 | 34.47 | 33.75 | 34.30 | 5,903,428 | +0.03(+0.09%) |
Nov 19, 2010 | 34.10 | 34.29 | 33.75 | 34.27 | 4,161,558 | +0.11(+0.32%) |
Nov 18, 2010 | 33.84 | 34.21 | 33.61 | 34.16 | 4,763,614 | +0.93(+2.80%) |
Nov 17, 2010 | 33.33 | 33.53 | 33.08 | 33.23 | 5,145,222 | -0.08(-0.24%) |
Nov 16, 2010 | 33.40 | 33.54 | 32.92 | 33.31 | 6,728,305 | -0.36(-1.07%) |
Nov 15, 2010 | 33.78 | 34.16 | 33.60 | 33.67 | 4,564,612 | -0.07(-0.21%) |
Nov 12, 2010 | 33.95 | 34.05 | 33.50 | 33.74 | 5,707,560 | -0.40(-1.17%) |
Nov 11, 2010 | 33.91 | 34.26 | 33.80 | 34.14 | 5,092,436 | +0.11(+0.32%) |
Nov 10, 2010 | 33.60 | 34.03 | 33.29 | 34.03 | 4,975,165 | +0.42(+1.25%) |
Nov 09, 2010 | 34.21 | 34.33 | 33.46 | 33.61 | 6,273,003 | -0.13(-0.39%) |
Nov 08, 2010 | 33.87 | 34.23 | 33.72 | 33.74 | 8,860,391 | -0.18(-0.53%) |
Nov 05, 2010 | 33.77 | 33.98 | 33.42 | 33.92 | 8,854,720 | +0.09(+0.27%) |
Nov 04, 2010 | 33.35 | 34.00 | 33.15 | 33.83 | 10,362,111 | +0.76(+2.30%) |
Nov 03, 2010 | 33.71 | 33.73 | 32.45 | 33.07 | 14,527,372 | -0.54(-1.61%) |
Nov 02, 2010 | 34.19 | 34.72 | 33.52 | 33.61 | 17,946,616 | -1.88(-5.30%) |
Nov 01, 2010 | 35.90 | 36.11 | 35.30 | 35.49 | 4,292,258 | -0.08(-0.22%) |
Oct 29, 2010 | 35.09 | 35.63 | 35.09 | 35.57 | 3,998,111 | +0.30(+0.85%) |
Oct 28, 2010 | 35.59 | 35.71 | 35.12 | 35.27 | 6,604,403 | -0.02(-0.06%) |
Oct 27, 2010 | 35.29 | 35.50 | 34.99 | 35.29 | 4,817,580 | -0.60(-1.67%) |
Oct 25, 2010 | 36.07 | 36.43 | 35.84 | 35.89 | 4,789,143 | +0.28(+0.79%) |
Oct 22, 2010 | 35.65 | 35.77 | 35.42 | 35.61 | 2,767,931 | +0.06(+0.17%) |
Oct 21, 2010 | 35.60 | 35.85 | 35.18 | 35.55 | 4,665,541 | -0.13(-0.36%) |
Oct 20, 2010 | 35.27 | 35.84 | 35.19 | 35.68 | 3,685,676 | +0.58(+1.65%) |
Oct 19, 2010 | 35.40 | 35.42 | 34.77 | 35.10 | 7,128,007 | -0.77(-2.15%) |
Oct 18, 2010 | 35.85 | 36.00 | 35.65 | 35.87 | 4,311,596 | +0.12(+0.34%) |
Oct 15, 2010 | 35.73 | 35.93 | 35.34 | 35.75 | 5,776,554 | +0.24(+0.68%) |
Oct 14, 2010 | 35.69 | 35.94 | 35.23 | 35.51 | 4,420,698 | -0.18(-0.50%) |
Oct 13, 2010 | 35.43 | 35.95 | 35.37 | 35.69 | 4,575,150 | +0.41(+1.16%) |
Oct 12, 2010 | 35.09 | 35.44 | 34.74 | 35.28 | 3,674,931 | +0.02(+0.06%) |
Oct 11, 2010 | 35.31 | 35.52 | 35.12 | 35.26 | 4,088,035 | -0.22(-0.62%) |
Oct 08, 2010 | 35.48 | 35.53 | 34.47 | 35.48 | 4,853,323 | +0.63(+1.81%) |
Oct 07, 2010 | 35.28 | 35.28 | 34.53 | 34.85 | 4,447,168 | -0.25(-0.71%) |
Oct 06, 2010 | 34.21 | 35.13 | 34.08 | 35.10 | 9,812,355 | +0.78(+2.27%) |
Oct 05, 2010 | 33.76 | 34.50 | 33.61 | 34.32 | 302 | +0.95(+2.85%) |
Oct 04, 2010 | 33.59 | 33.74 | 33.09 | 33.37 | 4,927,126 | -0.44(-1.30%) |