Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.37 | 40.77 | 40.33 | 40.42 | 850,899 | -0.09(-0.22%) |
Dec 30, 2010 | 40.69 | 40.95 | 40.47 | 40.51 | 620,731 | -0.14(-0.33%) |
Dec 29, 2010 | 40.57 | 41.10 | 40.41 | 40.64 | 637,462 | +0.22(+0.53%) |
Dec 28, 2010 | 40.49 | 40.62 | 40.13 | 40.43 | 494,430 | +0.13(+0.32%) |
Dec 27, 2010 | 40.18 | 40.43 | 40.06 | 40.30 | 405,956 | -0.03(-0.08%) |
Dec 23, 2010 | 40.27 | 40.49 | 40.12 | 40.33 | 702,721 | -0.06(-0.14%) |
Dec 22, 2010 | 40.09 | 40.53 | 40.06 | 40.39 | 1,364,347 | +0.23(+0.58%) |
Dec 21, 2010 | 38.82 | 40.29 | 38.57 | 40.16 | 2,019,156 | +1.52(+3.92%) |
Dec 20, 2010 | 37.80 | 38.70 | 37.46 | 38.64 | 1,562,933 | +1.09(+2.91%) |
Dec 17, 2010 | 37.12 | 38.09 | 37.06 | 37.55 | 2,656,765 | +0.38(+1.03%) |
Dec 16, 2010 | 37.27 | 37.45 | 36.80 | 37.17 | 1,455,299 | -0.11(-0.30%) |
Dec 15, 2010 | 38.32 | 38.57 | 37.17 | 37.28 | 2,007,961 | -1.16(-3.01%) |
Dec 14, 2010 | 38.41 | 39.38 | 38.19 | 38.43 | 2,335,546 | +0.10(+0.25%) |
Dec 13, 2010 | 38.08 | 38.80 | 37.94 | 38.34 | 1,113,732 | +0.69(+1.82%) |
Dec 10, 2010 | 37.39 | 38.20 | 37.39 | 37.65 | 1,018,887 | -0.25(-0.65%) |
Dec 09, 2010 | 37.84 | 38.35 | 37.68 | 37.90 | 1,810,132 | +0.37(+0.98%) |
Dec 08, 2010 | 38.24 | 38.36 | 36.93 | 37.53 | 1,967,621 | -0.64(-1.67%) |
Dec 07, 2010 | 37.17 | 39.37 | 36.79 | 38.17 | 4,790,477 | +1.40(+3.80%) |
Dec 06, 2010 | 36.68 | 36.86 | 36.42 | 36.78 | 1,689,517 | -0.06(-0.15%) |
Dec 03, 2010 | 36.43 | 36.94 | 36.32 | 36.83 | 1,470,409 | +0.16(+0.44%) |
Dec 02, 2010 | 35.56 | 36.70 | 35.56 | 36.67 | 1,183,390 | +1.12(+3.16%) |
Dec 01, 2010 | 37.73 | 37.73 | 35.25 | 35.55 | 2,814,062 | -0.47(-1.31%) |
Nov 30, 2010 | 35.24 | 36.29 | 34.96 | 36.02 | 2,241,918 | +0.40(+1.12%) |
Nov 29, 2010 | 36.47 | 36.50 | 35.37 | 35.62 | 1,938,174 | -1.10(-3.00%) |
Nov 26, 2010 | 36.85 | 37.02 | 36.48 | 36.72 | 687,814 | -0.43(-1.16%) |
Nov 24, 2010 | 36.40 | 37.15 | 37.15 | 37.15 | 1,496,641 | +0.61(+1.66%) |
Nov 23, 2010 | 36.56 | 36.59 | 35.94 | 36.54 | 1,287,855 | -0.41(-1.12%) |
Nov 22, 2010 | 37.43 | 37.50 | 36.59 | 36.96 | 1,657,697 | -0.71(-1.89%) |
Nov 19, 2010 | 36.88 | 37.70 | 36.55 | 37.67 | 1,715,960 | +1.13(+3.08%) |
Nov 18, 2010 | 36.37 | 36.89 | 36.26 | 36.54 | 1,155,312 | +0.57(+1.57%) |
Nov 17, 2010 | 35.52 | 36.32 | 35.41 | 35.98 | 1,419,639 | +0.41(+1.17%) |
Nov 16, 2010 | 36.23 | 36.23 | 34.76 | 35.56 | 1,735,830 | -0.93(-2.56%) |
Nov 15, 2010 | 37.16 | 37.48 | 36.42 | 36.50 | 2,541,970 | +0.22(+0.62%) |
Nov 12, 2010 | 36.88 | 37.23 | 35.75 | 36.27 | 2,425,602 | -0.95(-2.55%) |
Nov 11, 2010 | 36.30 | 37.68 | 36.28 | 37.22 | 2,483,944 | +0.60(+1.63%) |
Nov 10, 2010 | 36.03 | 36.78 | 35.68 | 36.62 | 1,936,576 | +0.55(+1.53%) |
Nov 09, 2010 | 35.91 | 37.10 | 35.57 | 36.07 | 3,726,594 | +0.63(+1.78%) |
Nov 08, 2010 | 35.34 | 35.49 | 35.12 | 35.44 | 1,125,494 | -0.02(-0.07%) |
Nov 05, 2010 | 35.25 | 35.47 | 35.09 | 35.47 | 968,011 | +0.11(+0.32%) |
Nov 04, 2010 | 34.46 | 35.45 | 34.39 | 35.35 | 1,940,219 | +1.24(+3.65%) |
Nov 03, 2010 | 34.09 | 34.57 | 33.36 | 34.11 | 1,397,348 | +0.01(+0.02%) |
Nov 02, 2010 | 33.97 | 34.37 | 33.86 | 34.10 | 1,247,759 | +0.42(+1.26%) |
Nov 01, 2010 | 33.97 | 34.39 | 33.31 | 33.68 | 1,681,334 | -0.21(-0.61%) |
Oct 29, 2010 | 33.51 | 34.15 | 33.39 | 33.89 | 1,257,210 | +0.30(+0.90%) |
Oct 28, 2010 | 33.38 | 34.19 | 33.22 | 33.58 | 959,254 | -0.12(-0.36%) |
Oct 27, 2010 | 33.62 | 33.78 | 32.60 | 33.70 | 3,112,032 | -1.27(-3.63%) |
Oct 25, 2010 | 35.31 | 36.75 | 34.96 | 34.97 | 3,871,722 | -0.15(-0.43%) |
Oct 22, 2010 | 35.39 | 35.50 | 34.80 | 35.12 | 2,088,641 | +0.47(+1.36%) |
Oct 21, 2010 | 34.31 | 35.29 | 34.20 | 34.65 | 2,863,360 | +0.72(+2.12%) |
Oct 20, 2010 | 33.29 | 34.36 | 33.10 | 33.93 | 1,725,505 | +0.81(+2.46%) |
Oct 19, 2010 | 33.45 | 33.72 | 32.73 | 33.12 | 2,137,817 | -0.97(-2.86%) |
Oct 18, 2010 | 34.21 | 34.21 | 33.79 | 34.09 | 1,518,850 | -0.14(-0.40%) |
Oct 15, 2010 | 33.47 | 34.29 | 33.10 | 34.23 | 1,685,763 | +0.91(+2.73%) |
Oct 14, 2010 | 33.97 | 34.17 | 33.30 | 33.32 | 3,606,199 | -0.65(-1.93%) |
Oct 13, 2010 | 34.24 | 34.51 | 33.93 | 33.97 | 2,029,339 | +0.12(+0.35%) |
Oct 12, 2010 | 33.40 | 33.93 | 32.79 | 33.85 | 2,035,856 | +0.68(+2.04%) |
Oct 11, 2010 | 33.06 | 33.82 | 32.43 | 33.18 | 2,813,042 | +0.76(+2.34%) |
Oct 08, 2010 | 32.42 | 34.53 | 32.04 | 32.42 | 8,059,347 | +1.13(+3.62%) |
Oct 07, 2010 | 30.82 | 31.29 | 30.62 | 31.29 | 5,231 | +0.58(+1.90%) |
Oct 06, 2010 | 30.50 | 31.14 | 30.39 | 30.70 | 1,936,066 | +0.08(+0.26%) |
Oct 05, 2010 | 29.91 | 30.73 | 29.83 | 30.62 | 13,965 | +1.01(+3.42%) |
Oct 04, 2010 | 30.08 | 30.25 | 29.14 | 29.61 | 2,347,364 | -0.53(-1.75%) |