Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 41.33 | 41.33 | 40.78 | 41.21 | 142,144 | +0.01(+0.03%) |
Dec 30, 2010 | 41.13 | 41.32 | 41.12 | 41.19 | 64,947 | -0.02(-0.05%) |
Dec 29, 2010 | 40.86 | 41.31 | 40.82 | 41.21 | 74,141 | +0.48(+1.17%) |
Dec 28, 2010 | 40.79 | 41.03 | 40.63 | 40.74 | 93,935 | -0.02(-0.05%) |
Dec 27, 2010 | 40.34 | 40.77 | 39.93 | 40.76 | 130,295 | +0.16(+0.40%) |
Dec 23, 2010 | 40.95 | 41.01 | 40.42 | 40.60 | 163,979 | -0.16(-0.40%) |
Dec 22, 2010 | 41.36 | 41.36 | 40.39 | 40.76 | 238,458 | -0.38(-0.92%) |
Dec 21, 2010 | 40.82 | 41.18 | 40.53 | 41.14 | 262,841 | +0.47(+1.15%) |
Dec 20, 2010 | 41.19 | 41.19 | 40.42 | 40.67 | 239,743 | -0.51(-1.24%) |
Dec 17, 2010 | 40.40 | 41.31 | 39.86 | 41.18 | 449,392 | +1.02(+2.55%) |
Dec 16, 2010 | 39.46 | 40.18 | 39.39 | 40.16 | 249,066 | +0.83(+2.12%) |
Dec 15, 2010 | 39.69 | 39.83 | 39.30 | 39.32 | 190,560 | -0.49(-1.23%) |
Dec 14, 2010 | 39.79 | 39.93 | 39.39 | 39.81 | 186,134 | +0.32(+0.82%) |
Dec 13, 2010 | 40.35 | 40.35 | 39.39 | 39.49 | 151,105 | -0.49(-1.23%) |
Dec 10, 2010 | 39.78 | 40.04 | 39.45 | 39.98 | 122,586 | +0.30(+0.76%) |
Dec 09, 2010 | 39.66 | 39.75 | 39.22 | 39.68 | 306,354 | +0.28(+0.71%) |
Dec 08, 2010 | 40.14 | 40.28 | 39.27 | 39.40 | 216,073 | -0.72(-1.80%) |
Dec 07, 2010 | 41.00 | 41.07 | 39.85 | 40.12 | 390,095 | -0.72(-1.77%) |
Dec 06, 2010 | 40.46 | 40.97 | 40.37 | 40.84 | 356,111 | +0.30(+0.74%) |
Dec 03, 2010 | 39.97 | 40.67 | 39.72 | 40.54 | 184,289 | +0.48(+1.19%) |
Dec 02, 2010 | 40.07 | 40.51 | 39.81 | 40.07 | 270,716 | +0.22(+0.54%) |
Dec 01, 2010 | 39.88 | 40.02 | 38.95 | 39.85 | 421,051 | +0.79(+2.03%) |
Nov 30, 2010 | 38.87 | 39.11 | 38.45 | 39.06 | 435,720 | +0.00(+0.00%) |
Nov 29, 2010 | 39.22 | 39.25 | 38.38 | 39.06 | 240,231 | -0.17(-0.43%) |
Nov 26, 2010 | 39.34 | 39.63 | 39.06 | 39.23 | 203,593 | -0.27(-0.69%) |
Nov 24, 2010 | 38.93 | 39.50 | 39.50 | 39.50 | 409,844 | +0.98(+2.55%) |
Nov 23, 2010 | 39.00 | 39.02 | 38.46 | 38.52 | 301,846 | -0.85(-2.17%) |
Nov 22, 2010 | 39.30 | 39.55 | 38.69 | 39.37 | 344,101 | -0.04(-0.11%) |
Nov 19, 2010 | 38.60 | 39.57 | 38.51 | 39.41 | 671,214 | +1.00(+2.61%) |
Nov 18, 2010 | 38.12 | 38.52 | 38.01 | 38.41 | 312,372 | +0.58(+1.54%) |
Nov 17, 2010 | 37.74 | 37.89 | 37.47 | 37.83 | 395,164 | +0.25(+0.65%) |
Nov 16, 2010 | 37.96 | 38.03 | 37.31 | 37.59 | 343,289 | -0.62(-1.63%) |
Nov 15, 2010 | 38.03 | 38.52 | 37.96 | 38.21 | 448,024 | +0.21(+0.55%) |
Nov 12, 2010 | 36.06 | 38.08 | 35.85 | 38.00 | 987,836 | +2.18(+6.08%) |
Nov 11, 2010 | 35.08 | 35.87 | 35.08 | 35.82 | 183,365 | +0.34(+0.97%) |
Nov 10, 2010 | 35.21 | 35.75 | 34.93 | 35.48 | 516,618 | -0.04(-0.12%) |
Nov 09, 2010 | 35.90 | 35.96 | 35.42 | 35.52 | 634,088 | +0.04(+0.10%) |
Nov 08, 2010 | 36.23 | 36.34 | 35.22 | 35.49 | 599,962 | -0.83(-2.29%) |
Nov 05, 2010 | 36.81 | 36.81 | 36.19 | 36.32 | 131,452 | +0.06(+0.15%) |
Nov 04, 2010 | 36.02 | 36.91 | 35.88 | 36.26 | 414,485 | +0.84(+2.37%) |
Nov 03, 2010 | 35.50 | 35.85 | 35.11 | 35.42 | 387,243 | -0.15(-0.43%) |
Nov 02, 2010 | 34.95 | 35.61 | 34.67 | 35.58 | 340,081 | +0.91(+2.63%) |
Nov 01, 2010 | 35.71 | 35.93 | 34.34 | 34.67 | 358,852 | -0.86(-2.42%) |
Oct 29, 2010 | 35.09 | 35.58 | 33.83 | 35.53 | 747,570 | +0.36(+1.02%) |
Oct 28, 2010 | 34.32 | 35.29 | 34.14 | 35.17 | 534,203 | +1.23(+3.61%) |
Oct 27, 2010 | 33.51 | 34.00 | 32.92 | 33.94 | 344,503 | +0.29(+0.87%) |
Oct 25, 2010 | 33.76 | 33.83 | 33.37 | 33.65 | 398,681 | +0.18(+0.54%) |
Oct 22, 2010 | 33.16 | 33.66 | 33.01 | 33.47 | 223,531 | +0.42(+1.27%) |
Oct 21, 2010 | 33.53 | 33.64 | 32.89 | 33.05 | 283,017 | -0.31(-0.92%) |
Oct 20, 2010 | 33.64 | 33.96 | 33.33 | 33.36 | 430,978 | -0.11(-0.31%) |
Oct 19, 2010 | 33.70 | 34.15 | 33.27 | 33.46 | 555,996 | -0.50(-1.48%) |
Oct 18, 2010 | 34.46 | 34.65 | 33.41 | 33.97 | 485,611 | -0.48(-1.38%) |
Oct 15, 2010 | 34.32 | 34.45 | 33.99 | 34.44 | 354,619 | +0.41(+1.19%) |
Oct 14, 2010 | 33.94 | 34.30 | 33.64 | 34.04 | 409,389 | +0.02(+0.06%) |
Oct 13, 2010 | 34.60 | 34.60 | 33.62 | 34.01 | 1,269,422 | -0.30(-0.88%) |
Oct 12, 2010 | 35.09 | 35.18 | 34.13 | 34.32 | 711,575 | -0.92(-2.60%) |
Oct 11, 2010 | 36.70 | 36.70 | 35.23 | 35.23 | 479,549 | -1.60(-4.34%) |
Oct 08, 2010 | 36.83 | 37.04 | 36.48 | 36.83 | 292,534 | +0.02(+0.06%) |
Oct 07, 2010 | 37.10 | 37.29 | 36.52 | 36.81 | 190,724 | -0.19(-0.51%) |
Oct 06, 2010 | 37.24 | 37.36 | 36.69 | 37.00 | 320,986 | -0.20(-0.55%) |
Oct 05, 2010 | 37.05 | 37.46 | 37.05 | 37.20 | 315,859 | +0.39(+1.07%) |
Oct 04, 2010 | 36.98 | 37.81 | 36.66 | 36.81 | 507,922 | -1.02(-2.68%) |