Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 36.24 | 36.24 | 35.92 | 36.13 | 149,256 | -0.11(-0.31%) |
Dec 30, 2010 | 35.67 | 36.50 | 35.67 | 36.25 | 1,249,836 | +0.38(+1.06%) |
Dec 29, 2010 | 34.97 | 35.99 | 34.80 | 35.87 | 465,790 | +1.02(+2.91%) |
Dec 28, 2010 | 35.49 | 35.53 | 34.82 | 34.85 | 356,616 | -0.53(-1.48%) |
Dec 27, 2010 | 35.62 | 35.77 | 35.22 | 35.38 | 521,219 | +0.03(+0.08%) |
Dec 23, 2010 | 35.31 | 35.67 | 35.02 | 35.35 | 649,633 | +0.11(+0.31%) |
Dec 22, 2010 | 34.88 | 35.60 | 34.71 | 35.24 | 830,927 | +0.50(+1.44%) |
Dec 21, 2010 | 35.01 | 35.33 | 34.62 | 34.73 | 1,341,525 | -0.07(-0.20%) |
Dec 20, 2010 | 35.60 | 35.79 | 34.79 | 34.80 | 1,217,095 | -0.53(-1.50%) |
Dec 17, 2010 | 36.68 | 36.68 | 35.34 | 35.34 | 1,125,988 | -0.88(-2.44%) |
Dec 16, 2010 | 36.38 | 36.67 | 35.75 | 36.22 | 462,104 | -0.01(-0.02%) |
Dec 15, 2010 | 36.42 | 36.67 | 36.16 | 36.23 | 566,705 | -0.09(-0.26%) |
Dec 14, 2010 | 37.39 | 37.69 | 35.93 | 36.32 | 1,170,888 | -1.11(-2.96%) |
Dec 13, 2010 | 37.49 | 38.15 | 37.36 | 37.43 | 394,824 | +0.05(+0.12%) |
Dec 10, 2010 | 36.08 | 37.69 | 36.08 | 37.38 | 528,011 | +0.92(+2.52%) |
Dec 09, 2010 | 36.92 | 37.22 | 36.34 | 36.46 | 315,400 | -0.79(-2.12%) |
Dec 08, 2010 | 36.87 | 37.35 | 36.60 | 37.25 | 183,234 | +0.16(+0.42%) |
Dec 07, 2010 | 37.76 | 38.50 | 36.97 | 37.10 | 289,410 | -0.48(-1.28%) |
Dec 06, 2010 | 37.28 | 37.58 | 37.28 | 37.58 | 198,526 | +0.22(+0.59%) |
Dec 03, 2010 | 36.77 | 37.63 | 36.70 | 37.36 | 284,875 | +0.24(+0.66%) |
Dec 02, 2010 | 36.88 | 37.22 | 36.62 | 37.11 | 490,847 | +0.21(+0.58%) |
Dec 01, 2010 | 36.31 | 37.09 | 36.17 | 36.90 | 533,972 | +1.07(+3.00%) |
Nov 30, 2010 | 35.19 | 36.02 | 35.11 | 35.83 | 457,140 | +0.22(+0.62%) |
Nov 29, 2010 | 35.16 | 35.66 | 34.50 | 35.60 | 384,191 | +0.39(+1.10%) |
Nov 26, 2010 | 35.67 | 35.84 | 34.58 | 35.22 | 327,938 | -0.99(-2.73%) |
Nov 24, 2010 | 35.33 | 36.20 | 36.20 | 36.20 | 436,921 | +1.04(+2.96%) |
Nov 23, 2010 | 35.49 | 35.61 | 34.93 | 35.16 | 245,142 | -0.87(-2.42%) |
Nov 22, 2010 | 35.73 | 36.05 | 35.58 | 36.03 | 242,649 | -0.04(-0.11%) |
Nov 19, 2010 | 36.25 | 36.25 | 35.16 | 36.07 | 474,422 | -0.44(-1.19%) |
Nov 18, 2010 | 37.24 | 37.53 | 36.35 | 36.51 | 534,937 | +0.17(+0.46%) |
Nov 17, 2010 | 35.81 | 36.60 | 35.56 | 36.34 | 813,026 | +0.70(+1.95%) |
Nov 16, 2010 | 36.99 | 36.99 | 35.24 | 35.65 | 593,816 | -1.67(-4.48%) |
Nov 15, 2010 | 36.50 | 37.65 | 36.41 | 37.32 | 259,031 | +0.58(+1.58%) |
Nov 12, 2010 | 37.54 | 37.82 | 36.39 | 36.74 | 467,471 | -1.18(-3.11%) |
Nov 11, 2010 | 38.03 | 38.55 | 37.47 | 37.92 | 455,108 | -0.06(-0.15%) |
Nov 10, 2010 | 38.36 | 38.60 | 37.22 | 37.97 | 844,096 | -0.38(-1.00%) |
Nov 09, 2010 | 39.50 | 39.77 | 38.31 | 38.36 | 590,808 | -0.92(-2.34%) |
Nov 08, 2010 | 39.41 | 39.56 | 39.12 | 39.27 | 265,048 | -0.28(-0.72%) |
Nov 05, 2010 | 40.18 | 40.30 | 39.22 | 39.56 | 672,304 | -0.35(-0.89%) |
Nov 04, 2010 | 39.98 | 40.14 | 39.16 | 39.91 | 737,169 | +0.59(+1.49%) |
Nov 03, 2010 | 39.44 | 39.52 | 38.94 | 39.33 | 414,971 | -0.01(-0.01%) |
Nov 02, 2010 | 39.69 | 40.01 | 39.12 | 39.33 | 393,668 | -0.26(-0.65%) |
Nov 01, 2010 | 39.37 | 40.32 | 39.26 | 39.59 | 611,164 | +0.42(+1.08%) |
Oct 29, 2010 | 38.39 | 39.19 | 38.39 | 39.16 | 657,026 | +0.82(+2.15%) |
Oct 28, 2010 | 37.41 | 38.49 | 37.39 | 38.34 | 475,908 | +0.97(+2.59%) |
Oct 27, 2010 | 37.67 | 37.81 | 36.92 | 37.37 | 526,277 | -1.30(-3.36%) |
Oct 25, 2010 | 38.66 | 38.90 | 38.50 | 38.67 | 344,946 | +0.13(+0.35%) |
Oct 22, 2010 | 38.21 | 38.72 | 38.04 | 38.54 | 267,468 | -0.24(-0.63%) |
Oct 21, 2010 | 38.79 | 38.89 | 38.45 | 38.78 | 575,642 | +0.11(+0.29%) |
Oct 20, 2010 | 38.32 | 38.80 | 38.30 | 38.67 | 840,154 | +0.38(+1.00%) |
Oct 19, 2010 | 39.12 | 39.12 | 37.91 | 38.29 | 985,034 | -0.66(-1.70%) |
Oct 18, 2010 | 38.18 | 38.98 | 38.14 | 38.95 | 483,748 | +0.74(+1.93%) |
Oct 15, 2010 | 38.57 | 38.57 | 38.03 | 38.21 | 788,290 | -0.21(-0.56%) |
Oct 14, 2010 | 39.11 | 39.11 | 38.12 | 38.43 | 1,149,297 | -0.66(-1.69%) |
Oct 13, 2010 | 38.15 | 39.36 | 38.15 | 39.09 | 1,210,331 | +0.73(+1.89%) |
Oct 12, 2010 | 38.13 | 38.60 | 38.02 | 38.36 | 620,028 | +0.02(+0.06%) |
Oct 11, 2010 | 38.20 | 38.44 | 38.05 | 38.34 | 353,903 | +0.02(+0.05%) |
Oct 08, 2010 | 38.32 | 38.51 | 38.05 | 38.32 | 608,406 | -0.11(-0.29%) |
Oct 07, 2010 | 38.64 | 38.64 | 37.65 | 38.43 | 919 | -0.18(-0.47%) |
Oct 06, 2010 | 38.80 | 39.08 | 38.54 | 38.61 | 630,264 | -0.27(-0.70%) |
Oct 05, 2010 | 38.21 | 38.91 | 38.06 | 38.88 | 993 | +0.73(+1.92%) |
Oct 04, 2010 | 38.44 | 38.48 | 37.62 | 38.15 | 693,911 | -0.06(-0.15%) |