Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.30 | 40.50 | 39.62 | 39.63 | 219,664 | -0.70(-1.72%) |
Dec 30, 2010 | 40.24 | 40.65 | 40.10 | 40.33 | 172,297 | +0.00(+0.00%) |
Dec 29, 2010 | 40.54 | 40.64 | 40.28 | 40.33 | 167,778 | -0.16(-0.39%) |
Dec 28, 2010 | 40.60 | 40.67 | 39.81 | 40.49 | 211,264 | -0.06(-0.14%) |
Dec 27, 2010 | 40.49 | 40.68 | 40.34 | 40.55 | 100,546 | -0.07(-0.16%) |
Dec 23, 2010 | 40.69 | 40.94 | 40.55 | 40.61 | 179,273 | -0.09(-0.23%) |
Dec 22, 2010 | 40.75 | 40.87 | 40.47 | 40.70 | 160,058 | +0.04(+0.10%) |
Dec 21, 2010 | 40.24 | 40.76 | 40.10 | 40.66 | 274,140 | +0.66(+1.65%) |
Dec 20, 2010 | 40.24 | 40.30 | 39.76 | 40.00 | 386,527 | +0.00(+0.00%) |
Dec 17, 2010 | 40.18 | 40.29 | 39.98 | 40.00 | 697,563 | -0.32(-0.79%) |
Dec 16, 2010 | 40.04 | 40.40 | 39.81 | 40.32 | 439,498 | +0.47(+1.17%) |
Dec 15, 2010 | 39.42 | 41.21 | 39.42 | 39.85 | 1,186,097 | +0.51(+1.30%) |
Dec 14, 2010 | 39.28 | 39.80 | 39.27 | 39.34 | 511,897 | +0.15(+0.38%) |
Dec 13, 2010 | 39.27 | 39.41 | 39.10 | 39.19 | 364,215 | +0.03(+0.09%) |
Dec 10, 2010 | 39.16 | 39.43 | 39.04 | 39.16 | 399,524 | +0.07(+0.17%) |
Dec 09, 2010 | 39.38 | 39.40 | 38.77 | 39.09 | 307,828 | -0.05(-0.13%) |
Dec 08, 2010 | 39.21 | 39.48 | 38.74 | 39.14 | 513,495 | -0.10(-0.26%) |
Dec 07, 2010 | 39.20 | 40.25 | 39.13 | 39.24 | 1,169,768 | +0.43(+1.12%) |
Dec 06, 2010 | 38.60 | 38.89 | 38.36 | 38.81 | 486,667 | +0.19(+0.50%) |
Dec 03, 2010 | 38.48 | 38.79 | 38.29 | 38.62 | 384,992 | -0.06(-0.15%) |
Dec 02, 2010 | 38.44 | 38.92 | 38.28 | 38.67 | 754,528 | +0.14(+0.37%) |
Dec 01, 2010 | 37.30 | 38.77 | 37.20 | 38.53 | 1,095,827 | +1.78(+4.84%) |
Nov 30, 2010 | 35.54 | 37.25 | 35.50 | 36.75 | 1,299,427 | +0.85(+2.37%) |
Nov 29, 2010 | 35.71 | 36.28 | 35.48 | 35.90 | 993,455 | -0.15(-0.42%) |
Nov 26, 2010 | 35.67 | 36.25 | 35.64 | 36.05 | 231,271 | +0.10(+0.28%) |
Nov 24, 2010 | 35.67 | 35.95 | 35.95 | 35.95 | 606,117 | +0.55(+1.56%) |
Nov 23, 2010 | 35.22 | 35.48 | 35.12 | 35.40 | 593,055 | -0.24(-0.68%) |
Nov 22, 2010 | 35.09 | 35.79 | 34.74 | 35.64 | 911,475 | +0.43(+1.21%) |
Nov 19, 2010 | 34.69 | 35.24 | 34.27 | 35.22 | 1,017,192 | +0.56(+1.62%) |
Nov 18, 2010 | 33.91 | 34.83 | 33.91 | 34.66 | 1,659,196 | +1.09(+3.24%) |
Nov 17, 2010 | 33.08 | 33.59 | 32.70 | 33.57 | 681,636 | +0.56(+1.70%) |
Nov 16, 2010 | 33.46 | 33.47 | 32.83 | 33.01 | 812,818 | -0.67(-1.98%) |
Nov 15, 2010 | 33.82 | 34.20 | 33.68 | 33.68 | 406,609 | -0.01(-0.02%) |
Nov 12, 2010 | 33.85 | 34.16 | 33.23 | 33.69 | 705,237 | -0.43(-1.27%) |
Nov 11, 2010 | 33.74 | 34.25 | 33.62 | 34.12 | 633,267 | +0.09(+0.27%) |
Nov 10, 2010 | 34.17 | 34.22 | 33.74 | 34.03 | 532,478 | -0.10(-0.29%) |
Nov 09, 2010 | 34.94 | 34.94 | 33.97 | 34.13 | 710,479 | -0.75(-2.16%) |
Nov 08, 2010 | 34.58 | 34.98 | 34.29 | 34.88 | 649,783 | +0.08(+0.22%) |
Nov 05, 2010 | 34.66 | 34.82 | 34.46 | 34.81 | 951,559 | +0.18(+0.53%) |
Nov 04, 2010 | 34.17 | 34.66 | 34.12 | 34.62 | 559,120 | +0.97(+2.88%) |
Nov 03, 2010 | 33.85 | 33.98 | 33.40 | 33.65 | 722,532 | -0.18(-0.54%) |
Nov 02, 2010 | 34.41 | 34.57 | 33.78 | 33.84 | 839,551 | -0.19(-0.56%) |
Nov 01, 2010 | 34.58 | 34.58 | 33.74 | 34.03 | 462,827 | -0.23(-0.68%) |
Oct 29, 2010 | 34.04 | 34.51 | 33.90 | 34.26 | 341,664 | +0.18(+0.54%) |
Oct 28, 2010 | 34.33 | 34.56 | 33.90 | 34.08 | 527,642 | -0.09(-0.27%) |
Oct 27, 2010 | 34.35 | 34.35 | 33.79 | 34.17 | 730,912 | -1.98(-5.48%) |
Oct 25, 2010 | 35.54 | 36.70 | 35.54 | 36.15 | 1,202,469 | +0.94(+2.66%) |
Oct 22, 2010 | 35.81 | 35.93 | 35.07 | 35.22 | 703,238 | -0.46(-1.29%) |
Oct 21, 2010 | 35.59 | 35.98 | 35.32 | 35.67 | 730,073 | +0.28(+0.78%) |
Oct 20, 2010 | 35.72 | 35.72 | 35.36 | 35.40 | 943,637 | -0.15(-0.42%) |
Oct 19, 2010 | 35.34 | 35.83 | 35.11 | 35.55 | 736,295 | -0.26(-0.72%) |
Oct 18, 2010 | 35.92 | 35.93 | 35.38 | 35.81 | 381,619 | -0.18(-0.49%) |
Oct 15, 2010 | 36.28 | 36.41 | 35.67 | 35.98 | 380,770 | -0.08(-0.21%) |
Oct 14, 2010 | 36.36 | 36.59 | 35.66 | 36.06 | 381,102 | -0.36(-0.99%) |
Oct 13, 2010 | 35.97 | 36.64 | 35.83 | 36.42 | 328,341 | +0.64(+1.77%) |
Oct 12, 2010 | 35.97 | 35.97 | 35.22 | 35.78 | 431,563 | -0.18(-0.51%) |
Oct 11, 2010 | 35.46 | 36.14 | 35.44 | 35.97 | 513,108 | +0.43(+1.20%) |
Oct 08, 2010 | 35.54 | 35.67 | 34.66 | 35.54 | 799,988 | +0.82(+2.36%) |
Oct 07, 2010 | 35.46 | 35.46 | 34.68 | 34.72 | 742 | -0.63(-1.80%) |
Oct 06, 2010 | 35.28 | 35.53 | 35.15 | 35.36 | 330,913 | +0.10(+0.28%) |
Oct 05, 2010 | 34.67 | 35.50 | 34.60 | 35.26 | 1,518 | +0.93(+2.70%) |
Oct 04, 2010 | 35.03 | 35.38 | 34.21 | 34.33 | 320,665 | -0.86(-2.45%) |