Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.68 | 40.68 | 40.39 | 40.57 | 9,482 | -0.33(-0.80%) |
Dec 30, 2010 | 40.82 | 40.94 | 40.64 | 40.90 | 21,203 | +0.07(+0.18%) |
Dec 29, 2010 | 40.94 | 40.94 | 40.67 | 40.83 | 15,577 | -0.50(-1.20%) |
Dec 28, 2010 | 41.52 | 41.62 | 41.31 | 41.32 | 14,526 | +0.31(+0.77%) |
Dec 27, 2010 | 41.49 | 41.49 | 40.99 | 41.01 | 17,611 | +0.03(+0.08%) |
Dec 23, 2010 | 40.93 | 40.99 | 40.93 | 40.98 | 1,219 | +0.50(+1.23%) |
Dec 22, 2010 | 40.45 | 40.51 | 40.44 | 40.48 | 2,281 | +0.13(+0.32%) |
Dec 21, 2010 | 40.74 | 40.74 | 40.35 | 40.35 | 8,545 | -0.89(-2.16%) |
Dec 20, 2010 | 41.17 | 41.24 | 41.14 | 41.24 | 1,899 | -0.02(-0.05%) |
Dec 17, 2010 | 41.26 | 41.26 | 41.26 | 41.26 | 106 | +0.12(+0.29%) |
Dec 16, 2010 | 41.36 | 41.36 | 41.14 | 41.14 | 1,965 | +0.00(+0.01%) |
Dec 15, 2010 | 41.04 | 41.14 | 41.01 | 41.14 | 338 | +0.95(+2.38%) |
Dec 14, 2010 | 40.02 | 40.26 | 40.02 | 40.18 | 52,127 | +0.10(+0.26%) |
Dec 13, 2010 | 40.02 | 40.08 | 40.02 | 40.08 | 515 | -0.34(-0.85%) |
Dec 10, 2010 | 40.26 | 40.42 | 40.26 | 40.42 | 2,734 | -0.18(-0.46%) |
Dec 08, 2010 | 40.66 | 40.61 | 40.61 | 40.61 | 640 | +0.88(+2.22%) |
Dec 07, 2010 | 39.61 | 39.73 | 39.61 | 39.73 | 1,997 | -0.44(-1.11%) |
Dec 06, 2010 | 40.17 | 40.17 | 39.96 | 40.17 | 2,136 | +0.48(+1.20%) |
Dec 03, 2010 | 39.69 | 39.69 | 39.69 | 39.69 | 534 | +0.66(+1.68%) |
Dec 02, 2010 | 39.32 | 39.32 | 39.04 | 39.04 | 1,324 | -0.38(-0.97%) |
Dec 01, 2010 | 39.63 | 39.88 | 39.42 | 39.42 | 1,212 | -1.21(-2.97%) |
Nov 30, 2010 | 40.69 | 40.69 | 40.62 | 40.63 | 6,006 | +0.47(+1.17%) |
Nov 29, 2010 | 40.52 | 40.68 | 40.12 | 40.16 | 2,994 | -0.55(-1.35%) |
Nov 26, 2010 | 40.62 | 40.77 | 40.62 | 40.71 | 2,296 | +0.77(+1.94%) |
Nov 24, 2010 | 39.86 | 39.94 | 39.94 | 39.94 | 2,350 | +0.27(+0.68%) |
Nov 22, 2010 | 39.67 | 39.67 | 39.67 | 39.67 | 0 | -0.01(-0.02%) |
Nov 19, 2010 | 39.92 | 40.01 | 39.67 | 39.67 | 2,136 | +0.60(+1.55%) |
Nov 18, 2010 | 39.11 | 39.16 | 39.06 | 39.07 | 19,091 | -0.76(-1.92%) |
Nov 17, 2010 | 40.17 | 40.23 | 39.83 | 39.83 | 3,393 | -0.17(-0.42%) |
Nov 16, 2010 | 39.60 | 40.02 | 39.56 | 40.00 | 2,031 | +1.25(+3.21%) |
Nov 15, 2010 | 38.69 | 38.76 | 38.69 | 38.76 | 427 | +0.39(+1.02%) |
Nov 12, 2010 | 38.23 | 38.49 | 38.08 | 38.36 | 2,723 | +0.95(+2.53%) |
Nov 11, 2010 | 37.42 | 37.42 | 37.42 | 37.42 | 213 | -0.12(-0.32%) |
Nov 10, 2010 | 37.61 | 37.61 | 37.54 | 37.54 | 937 | +0.53(+1.44%) |
Nov 08, 2010 | 37.05 | 37.01 | 37.01 | 37.01 | 1,815 | -0.08(-0.23%) |
Nov 05, 2010 | 37.11 | 37.11 | 37.07 | 37.09 | 534 | +0.08(+0.23%) |
Nov 04, 2010 | 37.19 | 37.20 | 36.93 | 37.01 | 9,575 | -1.50(-3.89%) |
Nov 02, 2010 | 38.50 | 38.50 | 38.50 | 38.50 | 3,204 | -0.59(-1.51%) |
Nov 01, 2010 | 38.94 | 39.09 | 38.54 | 39.09 | 1,390 | -0.46(-1.16%) |
Oct 29, 2010 | 39.71 | 39.71 | 39.43 | 39.55 | 1,965 | +0.35(+0.88%) |
Oct 28, 2010 | 39.12 | 39.21 | 39.12 | 39.21 | 1,602 | -0.53(-1.35%) |
Oct 27, 2010 | 39.80 | 39.82 | 39.74 | 39.74 | 1,645 | +1.41(+3.67%) |
Oct 25, 2010 | 38.34 | 38.34 | 38.34 | 38.34 | 122 | -0.41(-1.06%) |
Oct 20, 2010 | 38.95 | 38.75 | 38.75 | 38.75 | 427 | -0.31(-0.79%) |
Oct 19, 2010 | 38.87 | 39.12 | 38.87 | 39.06 | 443 | +0.72(+1.88%) |
Oct 18, 2010 | 38.50 | 38.50 | 38.34 | 38.34 | 320 | -0.20(-0.51%) |
Oct 15, 2010 | 38.13 | 38.53 | 38.13 | 38.53 | 2,088 | -0.34(-0.87%) |
Oct 13, 2010 | 39.34 | 38.87 | 38.87 | 38.87 | 961 | -1.15(-2.88%) |
Oct 12, 2010 | 40.11 | 40.11 | 39.96 | 40.02 | 7,995 | +0.14(+0.35%) |
Oct 11, 2010 | 39.84 | 39.88 | 39.84 | 39.88 | 6,088 | -0.17(-0.42%) |
Oct 08, 2010 | 40.05 | 40.53 | 40.05 | 40.05 | 6,114 | -0.88(-2.15%) |
Oct 07, 2010 | 40.72 | 40.93 | 40.72 | 40.93 | 3,631 | +0.56(+1.39%) |
Oct 06, 2010 | 40.59 | 40.59 | 40.37 | 40.37 | 1,175 | +0.01(+0.02%) |
Oct 05, 2010 | 40.74 | 40.74 | 40.36 | 40.36 | 1,501 | -1.09(-2.62%) |
Oct 04, 2010 | 41.11 | 41.44 | 41.11 | 41.44 | 2,581 | +0.09(+0.22%) |