Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 38.83 | 38.91 | 38.22 | 38.56 | 524,075 | -0.27(-0.70%) |
Dec 30, 2010 | 39.06 | 39.75 | 38.81 | 38.83 | 550,774 | -0.27(-0.69%) |
Dec 29, 2010 | 38.78 | 39.15 | 38.32 | 39.10 | 485,597 | +0.54(+1.40%) |
Dec 28, 2010 | 39.29 | 39.33 | 38.04 | 38.56 | 689,577 | -0.66(-1.68%) |
Dec 27, 2010 | 38.84 | 39.38 | 38.33 | 39.22 | 449,522 | +0.01(+0.03%) |
Dec 23, 2010 | 38.79 | 39.37 | 38.43 | 39.21 | 1,073,612 | +0.53(+1.37%) |
Dec 22, 2010 | 39.36 | 39.45 | 38.37 | 38.68 | 928,400 | -0.59(-1.50%) |
Dec 21, 2010 | 39.62 | 39.72 | 38.43 | 39.27 | 1,416,753 | +0.00(+0.00%) |
Dec 20, 2010 | 40.33 | 40.64 | 39.23 | 39.27 | 1,224,575 | -0.84(-2.09%) |
Dec 17, 2010 | 40.50 | 40.74 | 40.05 | 40.11 | 1,802,584 | -0.33(-0.82%) |
Dec 16, 2010 | 40.84 | 40.87 | 39.69 | 40.44 | 2,315,071 | -0.40(-0.98%) |
Dec 15, 2010 | 41.33 | 41.47 | 40.79 | 40.84 | 1,972,724 | -0.43(-1.04%) |
Dec 14, 2010 | 40.59 | 41.33 | 40.44 | 41.27 | 2,212,100 | +0.92(+2.28%) |
Dec 13, 2010 | 40.46 | 40.69 | 40.02 | 40.35 | 1,081,184 | +0.14(+0.35%) |
Dec 10, 2010 | 40.83 | 40.91 | 39.94 | 40.21 | 1,722,578 | -0.46(-1.13%) |
Dec 09, 2010 | 40.49 | 40.81 | 40.16 | 40.67 | 1,573,683 | +0.65(+1.62%) |
Dec 08, 2010 | 40.36 | 40.36 | 39.48 | 40.02 | 1,421,454 | -0.35(-0.87%) |
Dec 07, 2010 | 40.16 | 40.59 | 39.79 | 40.37 | 1,839,686 | +0.64(+1.61%) |
Dec 06, 2010 | 39.87 | 40.09 | 39.27 | 39.73 | 1,592,327 | -0.14(-0.35%) |
Dec 03, 2010 | 37.99 | 40.23 | 37.77 | 39.87 | 5,849,561 | +3.11(+8.46%) |
Dec 02, 2010 | 36.05 | 37.08 | 35.96 | 36.76 | 2,879,898 | +0.86(+2.40%) |
Dec 01, 2010 | 35.56 | 35.94 | 35.31 | 35.90 | 2,142,589 | +1.15(+3.31%) |
Nov 30, 2010 | 34.03 | 35.20 | 33.67 | 34.75 | 1,539,897 | +0.49(+1.43%) |
Nov 29, 2010 | 34.72 | 34.80 | 33.90 | 34.26 | 871,543 | -0.44(-1.27%) |
Nov 26, 2010 | 34.73 | 35.10 | 34.40 | 34.70 | 500,966 | -0.30(-0.86%) |
Nov 24, 2010 | 33.89 | 35.00 | 35.00 | 35.00 | 1,537,193 | +1.31(+3.89%) |
Nov 23, 2010 | 33.66 | 33.75 | 33.26 | 33.69 | 1,720,588 | -0.51(-1.49%) |
Nov 22, 2010 | 33.84 | 34.24 | 33.52 | 34.20 | 1,470,893 | +0.39(+1.15%) |
Nov 19, 2010 | 33.54 | 33.94 | 33.33 | 33.81 | 1,235,977 | +0.30(+0.90%) |
Nov 18, 2010 | 33.53 | 33.65 | 32.73 | 33.51 | 2,029,499 | +0.60(+1.82%) |
Nov 17, 2010 | 31.84 | 33.19 | 31.65 | 32.91 | 5,637,526 | +1.07(+3.36%) |
Nov 16, 2010 | 32.44 | 32.53 | 31.39 | 31.84 | 677,828 | -0.80(-2.45%) |
Nov 15, 2010 | 32.87 | 33.42 | 32.54 | 32.64 | 611,178 | +0.08(+0.25%) |
Nov 12, 2010 | 33.32 | 33.48 | 32.24 | 32.56 | 789,225 | -1.03(-3.07%) |
Nov 11, 2010 | 33.94 | 34.09 | 32.71 | 33.59 | 1,102,344 | -1.01(-2.92%) |
Nov 10, 2010 | 34.54 | 34.79 | 33.70 | 34.60 | 732,373 | +0.07(+0.20%) |
Nov 09, 2010 | 34.90 | 35.37 | 34.33 | 34.53 | 594,845 | -0.38(-1.09%) |
Nov 08, 2010 | 34.83 | 35.04 | 34.30 | 34.91 | 913,432 | -0.24(-0.68%) |
Nov 05, 2010 | 35.55 | 35.94 | 34.95 | 35.15 | 751,092 | -0.35(-0.99%) |
Nov 04, 2010 | 34.99 | 35.75 | 34.96 | 35.50 | 1,103,310 | +1.00(+2.90%) |
Nov 03, 2010 | 34.65 | 34.87 | 33.52 | 34.50 | 1,082,731 | -0.37(-1.06%) |
Nov 02, 2010 | 33.99 | 34.88 | 33.93 | 34.87 | 1,220,160 | +1.21(+3.59%) |
Nov 01, 2010 | 33.94 | 34.66 | 33.19 | 33.66 | 1,046,944 | -0.17(-0.50%) |
Oct 29, 2010 | 33.08 | 34.06 | 33.01 | 33.83 | 1,081,039 | +0.67(+2.02%) |
Oct 28, 2010 | 32.65 | 33.28 | 32.65 | 33.16 | 1,655,657 | +0.74(+2.28%) |
Oct 27, 2010 | 32.29 | 32.58 | 31.34 | 32.42 | 1,050,326 | -0.26(-0.80%) |
Oct 25, 2010 | 31.76 | 32.95 | 31.39 | 32.68 | 1,952,971 | +1.29(+4.11%) |
Oct 22, 2010 | 31.18 | 31.67 | 31.00 | 31.39 | 919,782 | +0.28(+0.90%) |
Oct 21, 2010 | 30.68 | 31.30 | 30.25 | 31.11 | 2,102,922 | +0.75(+2.47%) |
Oct 20, 2010 | 28.76 | 30.54 | 28.70 | 30.36 | 1,711,891 | +1.88(+6.60%) |
Oct 19, 2010 | 28.71 | 29.24 | 28.10 | 28.48 | 832,021 | -0.72(-2.47%) |
Oct 18, 2010 | 28.67 | 29.30 | 28.67 | 29.20 | 821,233 | +0.31(+1.07%) |
Oct 15, 2010 | 29.54 | 29.72 | 25.53 | 28.89 | 1,612,484 | -0.17(-0.58%) |
Oct 14, 2010 | 29.15 | 29.33 | 28.82 | 29.06 | 653,755 | -0.04(-0.14%) |
Oct 13, 2010 | 28.79 | 29.34 | 28.70 | 29.10 | 948,622 | +0.44(+1.54%) |
Oct 12, 2010 | 27.95 | 28.90 | 27.26 | 28.66 | 1,068,526 | +0.59(+2.10%) |
Oct 11, 2010 | 27.89 | 28.41 | 27.67 | 28.07 | 468,047 | +0.22(+0.79%) |
Oct 08, 2010 | 27.85 | 28.08 | 27.53 | 27.85 | 739,662 | +0.00(+0.00%) |
Oct 07, 2010 | 27.59 | 28.13 | 27.15 | 27.85 | 1,691 | +0.45(+1.64%) |
Oct 06, 2010 | 28.56 | 28.72 | 27.18 | 27.40 | 951,939 | -1.15(-4.03%) |
Oct 05, 2010 | 28.37 | 28.75 | 28.00 | 28.55 | 2,974 | +0.60(+2.15%) |
Oct 04, 2010 | 28.28 | 28.52 | 27.22 | 27.95 | 1,707,268 | -0.51(-1.79%) |