Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.22 | 40.42 | 39.54 | 39.55 | 220,131 | -0.69(-1.72%) |
Dec 30, 2010 | 40.16 | 40.57 | 40.02 | 40.24 | 172,662 | +0.00(+0.00%) |
Dec 29, 2010 | 40.45 | 40.55 | 40.19 | 40.24 | 168,134 | -0.16(-0.39%) |
Dec 28, 2010 | 40.51 | 40.58 | 39.72 | 40.40 | 211,713 | -0.06(-0.14%) |
Dec 27, 2010 | 40.40 | 40.59 | 40.26 | 40.46 | 100,760 | -0.07(-0.17%) |
Dec 23, 2010 | 40.60 | 40.85 | 40.47 | 40.53 | 179,654 | -0.09(-0.23%) |
Dec 22, 2010 | 40.67 | 40.78 | 40.38 | 40.62 | 160,397 | +0.04(+0.10%) |
Dec 21, 2010 | 40.16 | 40.68 | 40.02 | 40.58 | 274,722 | +0.66(+1.65%) |
Dec 20, 2010 | 40.15 | 40.22 | 39.68 | 39.92 | 387,348 | +0.00(+0.00%) |
Dec 17, 2010 | 40.09 | 40.20 | 39.89 | 39.92 | 699,044 | -0.32(-0.79%) |
Dec 16, 2010 | 39.95 | 40.32 | 39.73 | 40.23 | 440,431 | +0.47(+1.17%) |
Dec 15, 2010 | 39.33 | 41.12 | 39.33 | 39.77 | 1,188,615 | +0.51(+1.30%) |
Dec 14, 2010 | 39.19 | 39.72 | 39.18 | 39.26 | 512,984 | +0.15(+0.38%) |
Dec 13, 2010 | 39.18 | 39.33 | 39.02 | 39.11 | 364,988 | +0.03(+0.09%) |
Dec 10, 2010 | 39.08 | 39.35 | 38.96 | 39.08 | 400,373 | +0.07(+0.17%) |
Dec 09, 2010 | 39.29 | 39.32 | 38.68 | 39.01 | 308,482 | -0.05(-0.13%) |
Dec 08, 2010 | 39.13 | 39.39 | 38.66 | 39.06 | 514,585 | -0.10(-0.26%) |
Dec 07, 2010 | 39.12 | 40.17 | 39.05 | 39.16 | 1,172,252 | +0.43(+1.12%) |
Dec 06, 2010 | 38.52 | 38.81 | 38.28 | 38.73 | 487,701 | +0.19(+0.50%) |
Dec 03, 2010 | 38.40 | 38.71 | 38.21 | 38.53 | 385,810 | -0.06(-0.15%) |
Dec 02, 2010 | 38.36 | 38.83 | 38.20 | 38.59 | 756,130 | +0.14(+0.37%) |
Dec 01, 2010 | 37.22 | 38.68 | 37.12 | 38.45 | 1,098,154 | +1.78(+4.84%) |
Nov 30, 2010 | 35.47 | 37.17 | 35.42 | 36.67 | 1,302,186 | +0.85(+2.37%) |
Nov 29, 2010 | 35.63 | 36.20 | 35.41 | 35.82 | 995,565 | -0.15(-0.42%) |
Nov 26, 2010 | 35.59 | 36.17 | 35.57 | 35.97 | 231,762 | +0.10(+0.28%) |
Nov 24, 2010 | 35.60 | 35.87 | 35.87 | 35.87 | 607,404 | +0.55(+1.56%) |
Nov 23, 2010 | 35.14 | 35.41 | 35.05 | 35.32 | 594,315 | -0.24(-0.68%) |
Nov 22, 2010 | 35.02 | 35.72 | 34.67 | 35.57 | 913,411 | +0.43(+1.21%) |
Nov 19, 2010 | 34.62 | 35.17 | 34.20 | 35.14 | 1,019,352 | +0.56(+1.62%) |
Nov 18, 2010 | 33.84 | 34.76 | 33.84 | 34.58 | 1,662,719 | +1.08(+3.24%) |
Nov 17, 2010 | 33.01 | 33.52 | 32.63 | 33.50 | 683,083 | +0.56(+1.70%) |
Nov 16, 2010 | 33.39 | 33.40 | 32.76 | 32.94 | 814,544 | -0.67(-1.98%) |
Nov 15, 2010 | 33.75 | 34.12 | 33.61 | 33.61 | 407,472 | -0.01(-0.02%) |
Nov 12, 2010 | 33.78 | 34.09 | 33.16 | 33.62 | 706,734 | -0.43(-1.27%) |
Nov 11, 2010 | 33.67 | 34.17 | 33.54 | 34.05 | 634,612 | +0.09(+0.27%) |
Nov 10, 2010 | 34.10 | 34.15 | 33.67 | 33.96 | 533,609 | -0.10(-0.29%) |
Nov 09, 2010 | 34.87 | 34.87 | 33.90 | 34.06 | 711,988 | -0.75(-2.16%) |
Nov 08, 2010 | 34.51 | 34.91 | 34.22 | 34.81 | 651,163 | +0.07(+0.22%) |
Nov 05, 2010 | 34.58 | 34.75 | 34.39 | 34.73 | 953,580 | +0.18(+0.53%) |
Nov 04, 2010 | 34.10 | 34.59 | 34.05 | 34.55 | 560,308 | +0.97(+2.88%) |
Nov 03, 2010 | 33.78 | 33.91 | 33.33 | 33.58 | 724,066 | -0.18(-0.54%) |
Nov 02, 2010 | 34.34 | 34.50 | 33.71 | 33.77 | 841,334 | -0.19(-0.56%) |
Nov 01, 2010 | 34.51 | 34.51 | 33.67 | 33.96 | 463,810 | -0.23(-0.68%) |
Oct 29, 2010 | 33.97 | 34.44 | 33.83 | 34.19 | 342,389 | +0.18(+0.54%) |
Oct 28, 2010 | 34.26 | 34.48 | 33.82 | 34.01 | 528,763 | -0.09(-0.27%) |
Oct 27, 2010 | 34.27 | 34.27 | 33.72 | 34.10 | 732,464 | -1.98(-5.48%) |
Oct 25, 2010 | 35.47 | 36.62 | 35.47 | 36.07 | 1,205,023 | +0.93(+2.66%) |
Oct 22, 2010 | 35.73 | 35.86 | 35.00 | 35.14 | 704,731 | -0.46(-1.29%) |
Oct 21, 2010 | 35.52 | 35.91 | 35.25 | 35.60 | 731,623 | +0.28(+0.78%) |
Oct 20, 2010 | 35.64 | 35.64 | 35.28 | 35.32 | 945,641 | -0.15(-0.42%) |
Oct 19, 2010 | 35.27 | 35.75 | 35.03 | 35.47 | 737,859 | -0.26(-0.72%) |
Oct 18, 2010 | 35.84 | 35.86 | 35.31 | 35.73 | 382,430 | -0.18(-0.49%) |
Oct 15, 2010 | 36.21 | 36.33 | 35.59 | 35.91 | 381,578 | -0.07(-0.21%) |
Oct 14, 2010 | 36.28 | 36.51 | 35.58 | 35.98 | 381,912 | -0.36(-0.99%) |
Oct 13, 2010 | 35.89 | 36.56 | 35.76 | 36.34 | 329,038 | +0.63(+1.77%) |
Oct 12, 2010 | 35.89 | 35.89 | 35.14 | 35.71 | 432,480 | -0.18(-0.51%) |
Oct 11, 2010 | 35.38 | 36.07 | 35.37 | 35.89 | 514,198 | +0.43(+1.20%) |
Oct 08, 2010 | 35.47 | 35.60 | 34.58 | 35.47 | 801,687 | +0.82(+2.36%) |
Oct 07, 2010 | 35.38 | 35.38 | 34.61 | 34.65 | 743 | -0.63(-1.80%) |
Oct 06, 2010 | 35.21 | 35.46 | 35.07 | 35.28 | 331,616 | +0.10(+0.28%) |
Oct 05, 2010 | 34.60 | 35.42 | 34.52 | 35.18 | 1,522 | +0.93(+2.70%) |
Oct 04, 2010 | 34.96 | 35.31 | 34.14 | 34.26 | 321,346 | -0.86(-2.45%) |