Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.96 | 41.65 | 40.96 | 41.65 | 18,499 | +0.45(+1.09%) |
Dec 30, 2010 | 41.43 | 41.83 | 41.15 | 41.20 | 29,101 | -0.50(-1.20%) |
Dec 29, 2010 | 41.56 | 41.70 | 41.31 | 41.70 | 23,395 | +1.20(+2.96%) |
Dec 28, 2010 | 40.18 | 40.60 | 40.16 | 40.50 | 49,820 | +0.57(+1.43%) |
Dec 27, 2010 | 40.10 | 40.10 | 39.75 | 39.93 | 25,585 | -0.32(-0.80%) |
Dec 23, 2010 | 40.14 | 40.40 | 40.12 | 40.25 | 86,499 | +0.17(+0.42%) |
Dec 22, 2010 | 40.01 | 40.40 | 39.96 | 40.08 | 45,503 | +0.01(+0.02%) |
Dec 21, 2010 | 40.15 | 40.43 | 40.05 | 40.07 | 18,569 | -0.45(-1.11%) |
Dec 20, 2010 | 40.19 | 40.53 | 40.00 | 40.52 | 55,967 | +0.15(+0.37%) |
Dec 17, 2010 | 40.43 | 40.43 | 40.10 | 40.37 | 36,784 | -0.48(-1.18%) |
Dec 16, 2010 | 40.78 | 41.00 | 40.46 | 40.85 | 110,566 | +0.55(+1.36%) |
Dec 15, 2010 | 40.75 | 40.95 | 40.30 | 40.30 | 21,934 | -0.33(-0.81%) |
Dec 14, 2010 | 40.70 | 41.28 | 40.63 | 40.63 | 39,350 | +0.41(+1.02%) |
Dec 13, 2010 | 40.06 | 40.59 | 39.75 | 40.22 | 42,992 | +0.77(+1.95%) |
Dec 10, 2010 | 39.65 | 39.89 | 39.35 | 39.45 | 28,806 | -0.45(-1.13%) |
Dec 09, 2010 | 39.98 | 40.30 | 39.75 | 39.90 | 536,013 | -0.25(-0.62%) |
Dec 08, 2010 | 40.41 | 40.75 | 40.00 | 40.15 | 47,937 | -0.15(-0.37%) |
Dec 07, 2010 | 41.10 | 41.27 | 40.30 | 40.30 | 57,676 | -0.55(-1.35%) |
Dec 06, 2010 | 40.50 | 40.95 | 40.50 | 40.85 | 35,318 | -0.31(-0.75%) |
Dec 03, 2010 | 39.75 | 41.19 | 39.75 | 41.16 | 52,792 | +1.45(+3.65%) |
Dec 02, 2010 | 39.00 | 39.82 | 38.80 | 39.71 | 69,815 | +0.98(+2.53%) |
Dec 01, 2010 | 38.35 | 38.82 | 38.35 | 38.73 | 31,410 | +0.28(+0.73%) |
Nov 30, 2010 | 37.71 | 38.61 | 37.71 | 38.45 | 124,103 | -0.08(-0.21%) |
Nov 29, 2010 | 38.11 | 38.53 | 37.61 | 38.53 | 15,866 | +0.08(+0.21%) |
Nov 26, 2010 | 39.15 | 39.18 | 38.31 | 38.45 | 94,822 | -0.45(-1.16%) |
Nov 24, 2010 | 38.75 | 38.90 | 38.90 | 38.90 | 60,346 | +0.63(+1.65%) |
Nov 23, 2010 | 38.57 | 38.79 | 38.20 | 38.27 | 35,493 | -1.15(-2.92%) |
Nov 22, 2010 | 39.25 | 39.50 | 38.70 | 39.42 | 38,888 | +0.03(+0.08%) |
Nov 19, 2010 | 39.15 | 39.65 | 39.15 | 39.39 | 20,297 | -0.91(-2.26%) |
Nov 18, 2010 | 40.07 | 40.33 | 39.75 | 40.30 | 36,440 | +0.95(+2.41%) |
Nov 17, 2010 | 39.30 | 39.54 | 38.95 | 39.35 | 77,340 | -0.30(-0.76%) |
Nov 16, 2010 | 40.15 | 40.15 | 39.30 | 39.65 | 45,944 | -1.01(-2.48%) |
Nov 15, 2010 | 40.99 | 41.34 | 40.66 | 40.66 | 64,082 | -0.44(-1.07%) |
Nov 12, 2010 | 42.39 | 42.39 | 40.80 | 41.10 | 123,561 | -1.82(-4.24%) |
Nov 11, 2010 | 42.85 | 42.98 | 42.53 | 42.92 | 41,464 | +0.07(+0.16%) |
Nov 10, 2010 | 42.27 | 42.85 | 41.91 | 42.85 | 26,163 | +0.20(+0.47%) |
Nov 09, 2010 | 43.92 | 44.75 | 42.56 | 42.65 | 54,825 | -1.01(-2.31%) |
Nov 08, 2010 | 42.87 | 43.80 | 42.87 | 43.66 | 98,876 | +0.26(+0.60%) |
Nov 05, 2010 | 43.30 | 43.60 | 43.27 | 43.40 | 48,941 | +1.00(+2.36%) |
Nov 04, 2010 | 42.00 | 42.40 | 42.00 | 42.40 | 90,353 | +2.05(+5.08%) |
Nov 03, 2010 | 40.15 | 40.35 | 39.36 | 40.35 | 48,824 | +0.25(+0.62%) |
Nov 02, 2010 | 39.77 | 40.10 | 39.75 | 40.10 | 154,366 | +0.44(+1.11%) |
Nov 01, 2010 | 39.73 | 40.00 | 39.39 | 39.66 | 43,592 | +0.26(+0.66%) |
Oct 29, 2010 | 38.81 | 39.44 | 38.75 | 39.40 | 172,239 | +0.57(+1.47%) |
Oct 28, 2010 | 38.65 | 39.21 | 38.36 | 38.83 | 676,252 | +0.98(+2.59%) |
Oct 27, 2010 | 38.15 | 38.41 | 37.42 | 37.85 | 397,983 | -2.24(-5.59%) |
Oct 25, 2010 | 40.60 | 40.60 | 40.07 | 40.09 | 66,697 | +1.41(+3.65%) |
Oct 22, 2010 | 39.10 | 39.10 | 38.45 | 38.68 | 148,653 | +0.13(+0.34%) |
Oct 21, 2010 | 39.55 | 39.55 | 38.10 | 38.55 | 53,754 | -0.15(-0.39%) |
Oct 20, 2010 | 38.70 | 39.80 | 38.70 | 38.70 | 133,280 | +0.40(+1.04%) |
Oct 19, 2010 | 39.20 | 39.20 | 37.96 | 38.30 | 93,886 | -2.62(-6.40%) |
Oct 18, 2010 | 40.24 | 40.95 | 40.24 | 40.92 | 82,775 | +0.16(+0.39%) |
Oct 15, 2010 | 41.90 | 41.99 | 40.76 | 40.76 | 946,748 | -1.08(-2.58%) |
Oct 14, 2010 | 41.99 | 42.30 | 41.70 | 41.84 | 174,318 | +0.39(+0.94%) |
Oct 13, 2010 | 40.50 | 41.62 | 40.50 | 41.45 | 248,976 | +1.12(+2.78%) |
Oct 12, 2010 | 40.12 | 40.45 | 39.71 | 40.33 | 66,552 | -1.18(-2.84%) |
Oct 11, 2010 | 41.89 | 41.89 | 41.32 | 41.51 | 123,351 | -0.24(-0.57%) |
Oct 08, 2010 | 40.65 | 41.85 | 40.65 | 41.75 | 76,464 | +0.82(+2.00%) |
Oct 07, 2010 | 41.90 | 41.95 | 40.62 | 40.93 | 186,502 | -0.22(-0.53%) |
Oct 06, 2010 | 40.83 | 41.24 | 40.73 | 41.15 | 143,257 | +1.05(+2.62%) |
Oct 05, 2010 | 39.17 | 40.13 | 39.17 | 40.10 | 418,768 | +1.32(+3.40%) |
Oct 04, 2010 | 39.35 | 39.35 | 38.61 | 38.78 | 133,113 | -0.39(-1.00%) |