Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 39.28 | 39.78 | 39.12 | 39.24 | 309,215 | -0.07(-0.17%) |
Dec 30, 2010 | 39.42 | 39.91 | 39.25 | 39.31 | 340,427 | -0.11(-0.29%) |
Dec 29, 2010 | 39.69 | 40.02 | 39.20 | 39.42 | 464,578 | -0.01(-0.02%) |
Dec 28, 2010 | 40.43 | 40.48 | 39.37 | 39.43 | 285,000 | -0.77(-1.92%) |
Dec 27, 2010 | 39.41 | 40.32 | 38.82 | 40.21 | 468,921 | +0.62(+1.57%) |
Dec 23, 2010 | 40.48 | 40.50 | 39.08 | 39.59 | 720,879 | -0.71(-1.75%) |
Dec 22, 2010 | 40.97 | 41.24 | 39.91 | 40.29 | 505,542 | -0.49(-1.19%) |
Dec 21, 2010 | 41.15 | 41.67 | 40.63 | 40.78 | 747,721 | -0.25(-0.60%) |
Dec 20, 2010 | 40.00 | 41.25 | 39.97 | 41.03 | 695,617 | +1.19(+2.99%) |
Dec 17, 2010 | 40.39 | 40.42 | 39.66 | 39.83 | 818,912 | -0.38(-0.95%) |
Dec 16, 2010 | 38.82 | 40.39 | 38.74 | 40.22 | 596,538 | +1.56(+4.05%) |
Dec 15, 2010 | 39.30 | 39.55 | 38.51 | 38.65 | 1,022,971 | -0.65(-1.65%) |
Dec 14, 2010 | 38.46 | 39.61 | 38.46 | 39.30 | 875,963 | +1.06(+2.77%) |
Dec 13, 2010 | 38.72 | 39.45 | 38.17 | 38.24 | 1,293,838 | -1.17(-2.98%) |
Dec 10, 2010 | 39.87 | 40.02 | 39.28 | 39.41 | 687,984 | -0.19(-0.48%) |
Dec 09, 2010 | 40.34 | 40.74 | 39.51 | 39.61 | 1,441,737 | -0.31(-0.79%) |
Dec 08, 2010 | 39.07 | 39.97 | 39.05 | 39.92 | 1,175,234 | +0.88(+2.25%) |
Dec 07, 2010 | 39.98 | 40.45 | 38.91 | 39.04 | 1,161,659 | -0.14(-0.36%) |
Dec 06, 2010 | 38.13 | 39.61 | 38.06 | 39.19 | 1,846,970 | +1.14(+3.01%) |
Dec 03, 2010 | 36.33 | 38.13 | 36.21 | 38.04 | 1,094,285 | +1.31(+3.56%) |
Dec 02, 2010 | 36.17 | 37.18 | 35.99 | 36.74 | 1,139,315 | +0.47(+1.29%) |
Dec 01, 2010 | 36.05 | 36.34 | 35.57 | 36.27 | 760,376 | +1.51(+4.33%) |
Nov 30, 2010 | 34.08 | 35.18 | 33.90 | 34.76 | 1,101,006 | +0.20(+0.58%) |
Nov 29, 2010 | 34.80 | 34.86 | 33.89 | 34.56 | 1,006,628 | -0.62(-1.76%) |
Nov 26, 2010 | 35.19 | 35.54 | 34.78 | 35.18 | 297,210 | -0.47(-1.31%) |
Nov 24, 2010 | 34.73 | 35.65 | 35.65 | 35.65 | 760,408 | +1.27(+3.69%) |
Nov 23, 2010 | 34.18 | 34.49 | 33.70 | 34.38 | 911,606 | -0.44(-1.26%) |
Nov 22, 2010 | 34.14 | 35.16 | 34.12 | 34.82 | 724,613 | +0.31(+0.91%) |
Nov 19, 2010 | 34.31 | 34.57 | 33.93 | 34.50 | 749,087 | -0.02(-0.06%) |
Nov 18, 2010 | 33.79 | 34.57 | 33.64 | 34.52 | 961,275 | +1.34(+4.05%) |
Nov 17, 2010 | 32.75 | 33.66 | 32.68 | 33.18 | 1,206,145 | +0.39(+1.19%) |
Nov 16, 2010 | 32.89 | 33.58 | 32.62 | 32.79 | 1,355,434 | -0.92(-2.74%) |
Nov 15, 2010 | 33.71 | 35.00 | 33.45 | 33.71 | 826,494 | +0.39(+1.17%) |
Nov 12, 2010 | 33.86 | 34.96 | 33.30 | 33.32 | 1,175,488 | -1.13(-3.27%) |
Nov 11, 2010 | 33.00 | 34.80 | 32.92 | 34.45 | 1,025,357 | +0.82(+2.44%) |
Nov 10, 2010 | 32.70 | 33.77 | 32.18 | 33.63 | 1,170,997 | +0.98(+3.01%) |
Nov 09, 2010 | 32.97 | 33.33 | 32.45 | 32.65 | 824,957 | -0.17(-0.52%) |
Nov 08, 2010 | 32.58 | 33.07 | 32.16 | 32.82 | 747,159 | +0.18(+0.55%) |
Nov 05, 2010 | 32.89 | 33.09 | 32.26 | 32.64 | 806,792 | -0.33(-1.00%) |
Nov 04, 2010 | 32.26 | 33.13 | 32.10 | 32.96 | 958,043 | +1.40(+4.42%) |
Nov 03, 2010 | 32.31 | 32.48 | 30.93 | 31.57 | 1,662,463 | -0.80(-2.47%) |
Nov 02, 2010 | 32.26 | 32.77 | 32.06 | 32.37 | 1,218,795 | +0.33(+1.04%) |
Nov 01, 2010 | 31.46 | 32.32 | 31.25 | 32.04 | 1,344,749 | +0.93(+3.00%) |
Oct 29, 2010 | 30.71 | 31.20 | 30.23 | 31.10 | 865,470 | +0.37(+1.21%) |
Oct 28, 2010 | 31.35 | 32.42 | 29.74 | 30.73 | 1,922,495 | -0.36(-1.17%) |
Oct 27, 2010 | 31.63 | 31.86 | 30.75 | 31.09 | 1,521,281 | -0.80(-2.51%) |
Oct 25, 2010 | 31.78 | 32.74 | 31.50 | 31.89 | 991,186 | +0.60(+1.92%) |
Oct 22, 2010 | 31.56 | 31.63 | 30.86 | 31.29 | 562,707 | -0.06(-0.18%) |
Oct 21, 2010 | 31.35 | 32.42 | 30.37 | 31.35 | 1,278,444 | +0.25(+0.80%) |
Oct 20, 2010 | 30.49 | 31.64 | 30.45 | 31.10 | 756,874 | +0.87(+2.87%) |
Oct 19, 2010 | 30.46 | 31.26 | 29.86 | 30.23 | 1,133,962 | -0.83(-2.67%) |
Oct 18, 2010 | 31.22 | 31.63 | 30.67 | 31.06 | 861,010 | +0.03(+0.09%) |
Oct 15, 2010 | 30.67 | 31.49 | 29.90 | 31.03 | 1,709,038 | +0.92(+3.07%) |
Oct 14, 2010 | 29.78 | 30.74 | 29.78 | 30.11 | 1,103,567 | +0.37(+1.25%) |
Oct 13, 2010 | 29.99 | 30.49 | 29.46 | 29.74 | 1,280,381 | -0.07(-0.22%) |
Oct 12, 2010 | 29.13 | 30.28 | 28.96 | 29.80 | 1,123,967 | +0.44(+1.49%) |
Oct 11, 2010 | 29.12 | 29.72 | 28.70 | 29.37 | 947,507 | +0.58(+2.02%) |
Oct 08, 2010 | 28.78 | 28.97 | 27.57 | 28.78 | 829,952 | +1.12(+4.03%) |
Oct 07, 2010 | 28.18 | 28.47 | 27.19 | 27.67 | 688,864 | -0.40(-1.43%) |
Oct 06, 2010 | 28.33 | 28.93 | 27.90 | 28.07 | 915,811 | -0.27(-0.94%) |
Oct 05, 2010 | 27.96 | 28.78 | 27.74 | 28.34 | 1,819,837 | +0.91(+3.30%) |
Oct 04, 2010 | 27.87 | 28.01 | 27.14 | 27.43 | 731,226 | -0.51(-1.84%) |