Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 43.33 | 44.00 | 42.55 | 43.35 | 124,150 | -0.85(-1.92%) |
Dec 30, 2010 | 44.44 | 44.72 | 44.14 | 44.20 | 49,646 | -0.19(-0.43%) |
Dec 29, 2010 | 44.62 | 44.67 | 44.26 | 44.39 | 26,399 | -0.06(-0.13%) |
Dec 28, 2010 | 44.50 | 44.68 | 44.09 | 44.45 | 42,179 | -0.13(-0.29%) |
Dec 27, 2010 | 43.99 | 44.70 | 43.75 | 44.58 | 60,184 | +0.52(+1.18%) |
Dec 23, 2010 | 44.62 | 44.92 | 43.95 | 44.06 | 46,143 | -0.36(-0.81%) |
Dec 22, 2010 | 44.20 | 44.94 | 44.20 | 44.42 | 82,925 | +0.26(+0.59%) |
Dec 21, 2010 | 43.71 | 44.23 | 43.54 | 44.16 | 126,817 | +0.80(+1.85%) |
Dec 20, 2010 | 42.92 | 43.95 | 42.32 | 43.36 | 140,159 | +0.76(+1.78%) |
Dec 17, 2010 | 41.24 | 43.01 | 41.18 | 42.60 | 254,804 | +1.47(+3.57%) |
Dec 16, 2010 | 40.68 | 41.32 | 40.68 | 41.13 | 56,534 | +0.45(+1.11%) |
Dec 15, 2010 | 40.70 | 41.15 | 40.40 | 40.68 | 49,065 | -0.08(-0.20%) |
Dec 14, 2010 | 41.03 | 41.35 | 40.32 | 40.76 | 53,251 | -0.05(-0.12%) |
Dec 13, 2010 | 41.19 | 41.19 | 40.29 | 40.81 | 51,334 | -0.15(-0.37%) |
Dec 10, 2010 | 40.47 | 41.07 | 40.44 | 40.96 | 31,302 | +0.50(+1.24%) |
Dec 09, 2010 | 40.25 | 40.60 | 40.08 | 40.46 | 40,831 | +0.41(+1.02%) |
Dec 08, 2010 | 39.92 | 40.24 | 39.52 | 40.05 | 63,241 | +0.27(+0.67%) |
Dec 07, 2010 | 39.92 | 40.07 | 39.31 | 39.78 | 99,886 | +0.27(+0.70%) |
Dec 06, 2010 | 39.37 | 39.80 | 39.20 | 39.51 | 49,077 | +0.13(+0.33%) |
Dec 03, 2010 | 38.72 | 39.44 | 38.33 | 39.38 | 40,513 | +0.40(+1.03%) |
Dec 02, 2010 | 38.87 | 39.17 | 38.66 | 38.98 | 128,465 | +0.19(+0.49%) |
Dec 01, 2010 | 38.30 | 38.86 | 38.11 | 38.79 | 143,044 | +0.90(+2.38%) |
Nov 30, 2010 | 37.76 | 38.13 | 37.61 | 37.89 | 173,070 | -0.01(-0.03%) |
Nov 29, 2010 | 37.82 | 38.11 | 37.53 | 37.90 | 89,945 | -0.17(-0.45%) |
Nov 26, 2010 | 37.95 | 38.24 | 37.70 | 38.07 | 14,996 | -0.13(-0.34%) |
Nov 24, 2010 | 38.10 | 38.20 | 38.20 | 38.20 | 93,656 | +0.27(+0.71%) |
Nov 23, 2010 | 37.83 | 38.19 | 37.77 | 37.93 | 66,878 | -0.22(-0.58%) |
Nov 22, 2010 | 37.89 | 38.24 | 37.55 | 38.15 | 44,487 | +0.15(+0.39%) |
Nov 19, 2010 | 38.06 | 38.10 | 37.85 | 38.00 | 59,714 | -0.05(-0.13%) |
Nov 18, 2010 | 38.00 | 38.26 | 37.86 | 38.05 | 65,204 | +0.30(+0.79%) |
Nov 17, 2010 | 38.12 | 38.12 | 37.48 | 37.75 | 29,445 | -0.33(-0.87%) |
Nov 16, 2010 | 38.16 | 38.24 | 37.59 | 38.08 | 46,979 | -0.37(-0.96%) |
Nov 15, 2010 | 38.60 | 38.95 | 38.40 | 38.45 | 53,599 | +0.07(+0.18%) |
Nov 12, 2010 | 38.42 | 38.70 | 38.20 | 38.38 | 51,419 | -0.39(-1.01%) |
Nov 11, 2010 | 38.66 | 39.04 | 38.56 | 38.77 | 106,593 | -0.26(-0.67%) |
Nov 10, 2010 | 38.74 | 39.16 | 38.47 | 39.03 | 110,683 | +0.35(+0.90%) |
Nov 09, 2010 | 39.25 | 39.25 | 38.44 | 38.68 | 74,567 | -0.45(-1.15%) |
Nov 08, 2010 | 39.04 | 39.22 | 38.68 | 39.13 | 68,402 | -0.14(-0.36%) |
Nov 05, 2010 | 39.50 | 39.78 | 38.75 | 39.27 | 198,409 | -0.32(-0.81%) |
Nov 04, 2010 | 38.90 | 39.69 | 38.90 | 39.59 | 80,464 | +1.14(+2.96%) |
Nov 03, 2010 | 38.03 | 38.50 | 37.66 | 38.45 | 53,619 | +0.31(+0.81%) |
Nov 02, 2010 | 37.77 | 38.15 | 37.47 | 38.14 | 57,351 | +0.60(+1.60%) |
Nov 01, 2010 | 38.20 | 38.20 | 37.06 | 37.54 | 98,635 | -0.47(-1.24%) |
Oct 29, 2010 | 37.67 | 38.11 | 37.45 | 38.01 | 51,880 | +0.19(+0.50%) |
Oct 28, 2010 | 38.12 | 38.12 | 37.34 | 37.82 | 54,759 | -0.02(-0.05%) |
Oct 27, 2010 | 37.64 | 38.00 | 37.39 | 37.84 | 75,590 | -0.11(-0.29%) |
Oct 25, 2010 | 37.92 | 38.20 | 37.73 | 37.95 | 68,477 | +0.35(+0.93%) |
Oct 22, 2010 | 37.99 | 37.99 | 37.32 | 37.60 | 40,973 | -0.18(-0.48%) |
Oct 21, 2010 | 38.09 | 38.33 | 37.37 | 37.78 | 83,414 | -0.06(-0.16%) |
Oct 20, 2010 | 37.90 | 38.10 | 37.53 | 37.84 | 80,267 | +0.10(+0.26%) |
Oct 19, 2010 | 37.54 | 38.19 | 37.31 | 37.74 | 89,572 | -0.18(-0.47%) |
Oct 18, 2010 | 37.42 | 37.99 | 37.27 | 37.92 | 67,422 | +0.69(+1.85%) |
Oct 15, 2010 | 38.34 | 38.78 | 37.05 | 37.23 | 170,972 | -0.66(-1.74%) |
Oct 14, 2010 | 38.50 | 39.00 | 37.73 | 37.89 | 142,677 | -0.09(-0.24%) |
Oct 13, 2010 | 37.43 | 38.38 | 37.15 | 37.98 | 150,395 | +0.61(+1.63%) |
Oct 12, 2010 | 38.10 | 38.10 | 37.19 | 37.37 | 153,721 | -0.74(-1.94%) |
Oct 11, 2010 | 38.35 | 38.54 | 38.11 | 38.11 | 23,945 | -0.22(-0.57%) |
Oct 08, 2010 | 38.31 | 38.62 | 38.12 | 38.33 | 56,520 | +0.09(+0.24%) |
Oct 07, 2010 | 38.66 | 38.81 | 38.24 | 38.24 | 46,619 | -0.22(-0.57%) |
Oct 06, 2010 | 38.48 | 38.83 | 38.28 | 38.46 | 46,576 | -0.21(-0.54%) |
Oct 05, 2010 | 37.85 | 38.74 | 37.12 | 38.67 | 125,978 | +1.29(+3.45%) |
Oct 04, 2010 | 37.01 | 37.45 | 36.76 | 37.38 | 95,277 | +0.29(+0.78%) |