Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 41.57 | 41.62 | 41.07 | 41.16 | 551,236 | -0.49(-1.18%) |
Dec 30, 2010 | 41.68 | 41.80 | 41.47 | 41.65 | 590,915 | +0.03(+0.07%) |
Dec 29, 2010 | 41.66 | 41.84 | 41.55 | 41.62 | 694,175 | -0.03(-0.07%) |
Dec 28, 2010 | 41.75 | 41.93 | 41.33 | 41.65 | 491,429 | -0.08(-0.19%) |
Dec 27, 2010 | 41.83 | 41.94 | 41.39 | 41.73 | 606,952 | -0.16(-0.38%) |
Dec 23, 2010 | 42.06 | 42.44 | 41.69 | 41.89 | 808,320 | -0.21(-0.50%) |
Dec 22, 2010 | 42.96 | 42.96 | 41.18 | 42.10 | 2,367,826 | -0.96(-2.23%) |
Dec 21, 2010 | 43.24 | 43.35 | 43.03 | 43.06 | 784,762 | +0.00(+0.00%) |
Dec 20, 2010 | 43.39 | 43.58 | 42.77 | 43.06 | 791,711 | -0.44(-1.01%) |
Dec 17, 2010 | 42.88 | 43.83 | 42.84 | 43.50 | 1,096,172 | +0.64(+1.49%) |
Dec 16, 2010 | 42.82 | 42.93 | 42.47 | 42.86 | 796,517 | +0.04(+0.09%) |
Dec 15, 2010 | 42.45 | 42.95 | 42.23 | 42.82 | 2,028,287 | +0.37(+0.87%) |
Dec 14, 2010 | 42.47 | 42.67 | 42.19 | 42.45 | 906,454 | +0.02(+0.05%) |
Dec 13, 2010 | 43.23 | 43.43 | 42.42 | 42.43 | 913,185 | -0.61(-1.42%) |
Dec 10, 2010 | 42.08 | 43.16 | 41.96 | 43.04 | 1,344,957 | +1.06(+2.53%) |
Dec 09, 2010 | 42.06 | 42.24 | 41.62 | 41.98 | 1,607,672 | +0.13(+0.31%) |
Dec 08, 2010 | 41.76 | 41.89 | 41.31 | 41.85 | 856,572 | +0.09(+0.22%) |
Dec 07, 2010 | 42.05 | 42.22 | 41.68 | 41.76 | 1,116,711 | -0.09(-0.22%) |
Dec 06, 2010 | 41.51 | 41.92 | 41.19 | 41.85 | 1,175,989 | +0.30(+0.72%) |
Dec 03, 2010 | 41.11 | 41.68 | 41.02 | 41.55 | 1,054,713 | +0.28(+0.68%) |
Dec 02, 2010 | 41.76 | 41.84 | 41.13 | 41.27 | 1,519,569 | -0.47(-1.13%) |
Dec 01, 2010 | 41.61 | 42.00 | 41.49 | 41.74 | 1,518,975 | +0.65(+1.58%) |
Nov 30, 2010 | 40.67 | 41.18 | 40.49 | 41.09 | 1,034,897 | -0.05(-0.12%) |
Nov 29, 2010 | 40.71 | 41.29 | 40.45 | 41.14 | 775,031 | +0.14(+0.34%) |
Nov 26, 2010 | 40.92 | 41.37 | 40.79 | 41.00 | 703,233 | -0.15(-0.36%) |
Nov 24, 2010 | 40.82 | 41.15 | 41.15 | 41.15 | 789,675 | +0.66(+1.63%) |
Nov 23, 2010 | 40.67 | 41.03 | 40.11 | 40.49 | 1,257,381 | -0.69(-1.68%) |
Nov 22, 2010 | 39.79 | 41.19 | 39.76 | 41.18 | 929,744 | +1.08(+2.69%) |
Nov 19, 2010 | 39.99 | 40.28 | 39.66 | 40.10 | 942,507 | +0.15(+0.38%) |
Nov 18, 2010 | 39.37 | 40.19 | 39.25 | 39.95 | 928,767 | +1.09(+2.80%) |
Nov 17, 2010 | 38.81 | 39.39 | 38.51 | 38.86 | 1,377,608 | -0.06(-0.15%) |
Nov 16, 2010 | 39.68 | 39.80 | 38.60 | 38.92 | 1,017,833 | -1.16(-2.89%) |
Nov 15, 2010 | 40.28 | 40.87 | 40.04 | 40.08 | 1,086,335 | -0.12(-0.30%) |
Nov 12, 2010 | 40.64 | 40.85 | 40.07 | 40.20 | 898,113 | -0.86(-2.09%) |
Nov 11, 2010 | 40.65 | 41.25 | 40.30 | 41.06 | 1,300,041 | +0.02(+0.05%) |
Nov 10, 2010 | 40.62 | 41.16 | 40.34 | 41.04 | 1,475,380 | +0.28(+0.69%) |
Nov 09, 2010 | 40.88 | 41.42 | 40.59 | 40.76 | 2,022,967 | -0.16(-0.38%) |
Nov 08, 2010 | 40.76 | 41.00 | 40.45 | 40.91 | 981,274 | -0.12(-0.28%) |
Nov 05, 2010 | 40.62 | 41.16 | 40.20 | 41.03 | 1,400,887 | +0.62(+1.53%) |
Nov 04, 2010 | 41.71 | 41.98 | 39.64 | 40.41 | 2,613,728 | +0.18(+0.45%) |
Nov 03, 2010 | 40.88 | 41.00 | 39.28 | 40.23 | 2,777,944 | -0.63(-1.54%) |
Nov 02, 2010 | 40.40 | 40.91 | 40.26 | 40.86 | 2,161,045 | +0.71(+1.77%) |
Nov 01, 2010 | 39.77 | 40.30 | 39.38 | 40.15 | 1,441,212 | +0.79(+2.01%) |
Oct 29, 2010 | 38.95 | 39.42 | 38.65 | 39.36 | 1,167,322 | +0.29(+0.74%) |
Oct 28, 2010 | 39.34 | 39.98 | 38.63 | 39.07 | 939,724 | -0.02(-0.05%) |
Oct 27, 2010 | 38.03 | 39.16 | 38.01 | 39.09 | 1,438,398 | +0.43(+1.11%) |
Oct 25, 2010 | 38.61 | 39.11 | 38.46 | 38.66 | 532,100 | +0.31(+0.81%) |
Oct 22, 2010 | 38.46 | 38.78 | 38.07 | 38.35 | 997,096 | -0.12(-0.31%) |
Oct 21, 2010 | 38.02 | 38.68 | 37.80 | 38.47 | 1,138,225 | +0.67(+1.77%) |
Oct 20, 2010 | 37.43 | 38.23 | 37.37 | 37.80 | 862,755 | +0.49(+1.31%) |
Oct 19, 2010 | 37.74 | 37.79 | 36.91 | 37.31 | 1,354,582 | -0.94(-2.46%) |
Oct 18, 2010 | 38.65 | 38.73 | 38.04 | 38.25 | 927,229 | -0.36(-0.93%) |
Oct 15, 2010 | 38.47 | 38.89 | 38.43 | 38.61 | 1,638,070 | +0.28(+0.73%) |
Oct 14, 2010 | 38.52 | 38.63 | 38.16 | 38.33 | 938,818 | -0.13(-0.34%) |
Oct 13, 2010 | 38.26 | 38.75 | 38.22 | 38.46 | 1,023,170 | +0.47(+1.24%) |
Oct 12, 2010 | 37.75 | 38.09 | 37.09 | 37.99 | 1,636,711 | +0.14(+0.37%) |
Oct 11, 2010 | 38.05 | 38.25 | 37.80 | 37.85 | 771,230 | -0.24(-0.63%) |
Oct 08, 2010 | 38.09 | 38.20 | 37.33 | 38.09 | 1,441,886 | +0.64(+1.71%) |
Oct 07, 2010 | 37.88 | 37.88 | 36.87 | 37.45 | 1,813,317 | +0.01(+0.03%) |
Oct 06, 2010 | 39.80 | 39.80 | 36.83 | 37.44 | 3,750,279 | -2.26(-5.69%) |
Oct 05, 2010 | 39.12 | 39.93 | 39.04 | 39.70 | 1,642,120 | +0.98(+2.53%) |
Oct 04, 2010 | 39.14 | 39.33 | 38.36 | 38.72 | 1,142,111 | -0.36(-0.92%) |