Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 42.94 | 43.63 | 41.53 | 42.09 | 126,937 | -0.82(-1.90%) |
Dec 30, 2010 | 43.65 | 43.82 | 42.72 | 42.91 | 90,300 | -0.87(-1.99%) |
Dec 29, 2010 | 43.20 | 44.13 | 41.87 | 43.78 | 117,768 | +0.75(+1.74%) |
Dec 28, 2010 | 43.71 | 44.13 | 42.68 | 43.03 | 123,575 | -1.12(-2.54%) |
Dec 27, 2010 | 43.96 | 44.25 | 43.24 | 44.15 | 98,973 | +0.11(+0.25%) |
Dec 23, 2010 | 43.97 | 44.65 | 43.70 | 44.04 | 123,144 | -0.03(-0.08%) |
Dec 22, 2010 | 44.54 | 45.10 | 43.76 | 44.08 | 165,655 | -0.44(-0.98%) |
Dec 21, 2010 | 44.27 | 44.78 | 44.12 | 44.51 | 129,211 | +0.59(+1.34%) |
Dec 20, 2010 | 43.10 | 44.16 | 42.79 | 43.92 | 155,418 | +0.65(+1.49%) |
Dec 17, 2010 | 42.82 | 43.64 | 42.82 | 43.28 | 367,000 | +0.55(+1.29%) |
Dec 16, 2010 | 42.68 | 43.10 | 42.05 | 42.73 | 267,942 | +0.28(+0.67%) |
Dec 15, 2010 | 42.73 | 43.10 | 41.95 | 42.44 | 393,348 | -0.59(-1.37%) |
Dec 14, 2010 | 43.33 | 43.58 | 42.93 | 43.03 | 251,422 | -0.30(-0.70%) |
Dec 13, 2010 | 44.42 | 44.42 | 43.17 | 43.34 | 146,601 | -1.08(-2.44%) |
Dec 10, 2010 | 43.96 | 45.13 | 43.96 | 44.42 | 288,475 | +0.52(+1.19%) |
Dec 09, 2010 | 43.73 | 44.05 | 42.56 | 43.90 | 125,951 | +0.72(+1.67%) |
Dec 08, 2010 | 43.90 | 44.54 | 43.00 | 43.17 | 172,097 | -0.50(-1.15%) |
Dec 07, 2010 | 44.18 | 44.50 | 43.25 | 43.68 | 198,255 | -0.08(-0.17%) |
Dec 06, 2010 | 43.94 | 44.78 | 43.53 | 43.75 | 140,677 | -0.18(-0.41%) |
Dec 03, 2010 | 43.53 | 44.35 | 43.15 | 43.93 | 138,232 | +0.29(+0.67%) |
Dec 02, 2010 | 43.34 | 44.18 | 42.62 | 43.64 | 143,687 | +0.52(+1.21%) |
Dec 01, 2010 | 42.26 | 43.76 | 41.45 | 43.12 | 428,469 | +1.55(+3.72%) |
Nov 30, 2010 | 41.72 | 42.31 | 40.98 | 41.57 | 329,483 | -0.48(-1.15%) |
Nov 29, 2010 | 41.99 | 42.22 | 40.82 | 42.05 | 239,831 | +0.03(+0.07%) |
Nov 26, 2010 | 41.22 | 42.67 | 41.22 | 42.03 | 128,970 | +0.74(+1.79%) |
Nov 24, 2010 | 40.99 | 41.28 | 41.28 | 41.28 | 211,996 | +0.43(+1.05%) |
Nov 23, 2010 | 41.02 | 41.25 | 40.17 | 40.86 | 192,097 | -0.39(-0.94%) |
Nov 22, 2010 | 39.92 | 41.52 | 39.90 | 41.25 | 323,448 | +1.34(+3.35%) |
Nov 19, 2010 | 38.03 | 40.03 | 37.83 | 39.91 | 308,288 | +1.91(+5.02%) |
Nov 18, 2010 | 37.87 | 38.83 | 37.72 | 38.00 | 149,341 | +0.61(+1.62%) |
Nov 17, 2010 | 37.26 | 37.59 | 36.91 | 37.39 | 149,295 | +0.10(+0.28%) |
Nov 16, 2010 | 38.44 | 38.44 | 36.14 | 37.29 | 502,970 | -1.49(-3.84%) |
Nov 15, 2010 | 39.70 | 39.93 | 38.72 | 38.78 | 283,028 | -0.82(-2.06%) |
Nov 12, 2010 | 39.30 | 39.96 | 39.06 | 39.59 | 383,600 | +0.15(+0.39%) |
Nov 11, 2010 | 38.69 | 39.57 | 38.52 | 39.44 | 437,012 | +0.36(+0.92%) |
Nov 10, 2010 | 38.10 | 39.15 | 37.97 | 39.08 | 2,020,065 | +1.11(+2.93%) |
Nov 09, 2010 | 37.99 | 38.23 | 37.70 | 37.97 | 411,443 | -0.14(-0.37%) |
Nov 08, 2010 | 36.81 | 38.16 | 36.24 | 38.11 | 265,769 | +0.09(+0.25%) |
Nov 05, 2010 | 38.08 | 38.22 | 37.84 | 38.02 | 625,112 | +0.55(+1.47%) |
Nov 04, 2010 | 37.92 | 37.97 | 37.32 | 37.47 | 361,624 | +0.24(+0.64%) |
Nov 03, 2010 | 37.34 | 37.34 | 36.37 | 37.23 | 323,413 | -0.14(-0.38%) |
Nov 02, 2010 | 36.02 | 37.57 | 35.63 | 37.37 | 222,371 | +1.69(+4.74%) |
Nov 01, 2010 | 37.99 | 38.02 | 35.47 | 35.68 | 342,277 | -2.03(-5.39%) |
Oct 29, 2010 | 36.54 | 37.97 | 36.19 | 37.72 | 244,615 | +0.97(+2.64%) |
Oct 28, 2010 | 35.99 | 38.75 | 35.88 | 36.75 | 1,156,901 | +1.60(+4.57%) |
Oct 27, 2010 | 35.10 | 35.57 | 34.15 | 35.14 | 410,100 | +0.64(+1.84%) |
Oct 25, 2010 | 33.14 | 34.96 | 32.90 | 34.51 | 263,021 | +1.70(+5.18%) |
Oct 22, 2010 | 32.64 | 32.94 | 32.11 | 32.81 | 197,706 | +0.18(+0.55%) |
Oct 21, 2010 | 32.81 | 33.18 | 32.04 | 32.63 | 291,276 | -0.08(-0.23%) |
Oct 20, 2010 | 33.18 | 33.18 | 32.34 | 32.70 | 333,984 | -0.35(-1.06%) |
Oct 19, 2010 | 33.63 | 33.63 | 31.80 | 33.05 | 742,597 | -1.07(-3.14%) |
Oct 18, 2010 | 34.36 | 34.46 | 33.82 | 34.13 | 138,808 | -0.07(-0.19%) |
Oct 15, 2010 | 34.81 | 34.86 | 34.00 | 34.19 | 196,783 | -0.21(-0.61%) |
Oct 14, 2010 | 35.49 | 35.54 | 33.90 | 34.40 | 352,494 | -1.01(-2.84%) |
Oct 13, 2010 | 34.55 | 36.00 | 34.38 | 35.41 | 414,389 | +1.13(+3.30%) |
Oct 12, 2010 | 33.70 | 34.47 | 33.23 | 34.28 | 229,527 | +0.75(+2.24%) |
Oct 11, 2010 | 32.75 | 34.00 | 32.51 | 33.53 | 194,712 | +0.76(+2.32%) |
Oct 08, 2010 | 31.51 | 33.45 | 31.42 | 32.77 | 455,436 | +1.35(+4.29%) |
Oct 07, 2010 | 32.04 | 32.27 | 31.33 | 31.42 | 338,139 | -0.43(-1.34%) |
Oct 06, 2010 | 34.48 | 34.65 | 31.40 | 31.85 | 810,818 | -2.60(-7.55%) |
Oct 05, 2010 | 33.59 | 35.06 | 33.59 | 34.45 | 349,069 | +1.22(+3.66%) |
Oct 04, 2010 | 33.72 | 34.17 | 32.61 | 33.23 | 357,669 | -0.51(-1.52%) |