Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.27 | 40.45 | 39.93 | 40.00 | 213,246 | -0.32(-0.78%) |
Dec 30, 2010 | 40.62 | 40.94 | 40.25 | 40.31 | 225,726 | -0.47(-1.15%) |
Dec 29, 2010 | 40.77 | 40.93 | 40.63 | 40.78 | 172,826 | +0.02(+0.04%) |
Dec 28, 2010 | 41.12 | 41.14 | 40.54 | 40.77 | 237,542 | -0.30(-0.73%) |
Dec 27, 2010 | 40.71 | 41.11 | 40.71 | 41.07 | 129,452 | +0.12(+0.30%) |
Dec 23, 2010 | 40.98 | 41.21 | 40.66 | 40.95 | 228,491 | -0.08(-0.19%) |
Dec 22, 2010 | 40.98 | 41.35 | 40.82 | 41.02 | 310,394 | -0.02(-0.06%) |
Dec 21, 2010 | 40.94 | 41.09 | 40.66 | 41.05 | 373,282 | +0.15(+0.38%) |
Dec 20, 2010 | 41.11 | 41.38 | 40.85 | 40.89 | 756,375 | -0.04(-0.09%) |
Dec 17, 2010 | 40.28 | 41.11 | 40.28 | 40.93 | 477,218 | +0.58(+1.43%) |
Dec 16, 2010 | 39.97 | 40.65 | 39.97 | 40.35 | 401,708 | +0.26(+0.65%) |
Dec 15, 2010 | 40.26 | 40.70 | 39.84 | 40.09 | 648,147 | -0.19(-0.48%) |
Dec 14, 2010 | 40.63 | 40.76 | 40.04 | 40.28 | 503,873 | -0.35(-0.87%) |
Dec 13, 2010 | 41.27 | 41.53 | 40.59 | 40.64 | 456,043 | -0.43(-1.05%) |
Dec 10, 2010 | 40.28 | 41.18 | 40.16 | 41.07 | 293,834 | +0.80(+1.99%) |
Dec 09, 2010 | 39.84 | 40.44 | 39.74 | 40.27 | 532,015 | +0.87(+2.20%) |
Dec 08, 2010 | 39.10 | 40.35 | 39.05 | 39.40 | 707,603 | +0.43(+1.10%) |
Dec 07, 2010 | 37.35 | 39.93 | 37.26 | 38.97 | 1,272,235 | +1.24(+3.28%) |
Dec 06, 2010 | 36.75 | 38.01 | 36.70 | 37.73 | 1,443,200 | +1.00(+2.72%) |
Dec 03, 2010 | 36.27 | 36.86 | 35.98 | 36.73 | 379,234 | +0.22(+0.61%) |
Dec 02, 2010 | 36.37 | 36.58 | 36.01 | 36.51 | 368,596 | +0.32(+0.89%) |
Dec 01, 2010 | 35.56 | 36.55 | 35.56 | 36.19 | 776,949 | +1.38(+3.98%) |
Nov 30, 2010 | 35.00 | 35.20 | 34.67 | 34.80 | 780,766 | -0.73(-2.05%) |
Nov 29, 2010 | 35.44 | 35.87 | 35.32 | 35.53 | 600,879 | -0.20(-0.56%) |
Nov 26, 2010 | 35.80 | 36.06 | 35.70 | 35.73 | 144,920 | -0.35(-0.98%) |
Nov 24, 2010 | 35.16 | 36.09 | 36.09 | 36.09 | 495,227 | +1.25(+3.57%) |
Nov 23, 2010 | 34.52 | 34.88 | 34.37 | 34.84 | 446,079 | -0.23(-0.66%) |
Nov 22, 2010 | 34.69 | 35.13 | 34.61 | 35.07 | 478,172 | +0.19(+0.55%) |
Nov 19, 2010 | 34.01 | 34.96 | 33.60 | 34.88 | 461,773 | +0.78(+2.28%) |
Nov 18, 2010 | 33.64 | 34.48 | 33.64 | 34.10 | 395,005 | +0.99(+2.99%) |
Nov 17, 2010 | 32.71 | 33.47 | 32.54 | 33.11 | 186,885 | +0.47(+1.44%) |
Nov 16, 2010 | 33.46 | 33.87 | 32.38 | 32.64 | 375,238 | -1.15(-3.41%) |
Nov 15, 2010 | 33.67 | 34.23 | 33.58 | 33.80 | 374,950 | +0.28(+0.83%) |
Nov 12, 2010 | 33.42 | 33.81 | 33.29 | 33.52 | 438,418 | -0.32(-0.93%) |
Nov 11, 2010 | 32.66 | 33.92 | 32.55 | 33.84 | 505,254 | +0.70(+2.11%) |
Nov 10, 2010 | 32.04 | 33.19 | 31.74 | 33.14 | 387,584 | +1.15(+3.58%) |
Nov 09, 2010 | 32.83 | 32.98 | 31.70 | 31.99 | 228,534 | -0.77(-2.35%) |
Nov 08, 2010 | 32.80 | 33.04 | 32.35 | 32.76 | 245,074 | -0.22(-0.65%) |
Nov 05, 2010 | 32.97 | 33.47 | 32.78 | 32.97 | 213,280 | +0.08(+0.26%) |
Nov 04, 2010 | 32.18 | 32.96 | 32.07 | 32.89 | 463,277 | +1.45(+4.62%) |
Nov 03, 2010 | 31.38 | 31.56 | 30.90 | 31.44 | 237,698 | +0.18(+0.57%) |
Nov 02, 2010 | 31.44 | 31.53 | 31.02 | 31.26 | 275,105 | +0.26(+0.84%) |
Nov 01, 2010 | 31.42 | 31.78 | 30.64 | 31.00 | 231,284 | -0.18(-0.57%) |
Oct 29, 2010 | 31.24 | 31.61 | 31.09 | 31.18 | 280,361 | -0.22(-0.69%) |
Oct 28, 2010 | 31.77 | 32.02 | 31.17 | 31.39 | 518,981 | -0.09(-0.29%) |
Oct 27, 2010 | 31.17 | 31.51 | 30.80 | 31.48 | 381,168 | +0.30(+0.96%) |
Oct 25, 2010 | 30.73 | 31.44 | 30.57 | 31.18 | 356,416 | +0.74(+2.42%) |
Oct 22, 2010 | 30.17 | 30.52 | 30.11 | 30.45 | 202,003 | +0.33(+1.10%) |
Oct 21, 2010 | 30.48 | 30.90 | 29.52 | 30.12 | 525,034 | -0.12(-0.38%) |
Oct 20, 2010 | 30.09 | 30.49 | 29.92 | 30.23 | 522,398 | +0.22(+0.74%) |
Oct 19, 2010 | 29.82 | 30.66 | 29.75 | 30.01 | 419,399 | -0.39(-1.29%) |
Oct 18, 2010 | 30.30 | 30.43 | 29.92 | 30.40 | 375,982 | +0.21(+0.69%) |
Oct 15, 2010 | 30.90 | 30.90 | 30.04 | 30.19 | 697,128 | -0.25(-0.83%) |
Oct 14, 2010 | 31.10 | 31.18 | 30.09 | 30.45 | 799,236 | -0.71(-2.27%) |
Oct 13, 2010 | 31.11 | 31.44 | 30.70 | 31.15 | 261,600 | +0.30(+0.97%) |
Oct 12, 2010 | 31.06 | 31.15 | 30.49 | 30.85 | 139,683 | -0.23(-0.74%) |
Oct 11, 2010 | 31.10 | 31.48 | 30.82 | 31.08 | 173,341 | +0.05(+0.15%) |
Oct 08, 2010 | 31.04 | 31.26 | 30.04 | 31.04 | 288,259 | +0.82(+2.72%) |
Oct 07, 2010 | 30.47 | 30.56 | 29.88 | 30.22 | 932 | -0.12(-0.41%) |
Oct 06, 2010 | 30.62 | 30.75 | 30.14 | 30.34 | 416,108 | -0.26(-0.85%) |
Oct 05, 2010 | 29.97 | 31.01 | 29.89 | 30.60 | 502,122 | +1.05(+3.56%) |
Oct 04, 2010 | 29.59 | 29.95 | 29.22 | 29.55 | 451,853 | -0.18(-0.62%) |