Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 39.91 | 39.99 | 39.17 | 39.26 | 498,558 | -0.64(-1.61%) |
Dec 30, 2010 | 39.51 | 40.13 | 39.44 | 39.90 | 307,988 | +0.32(+0.81%) |
Dec 29, 2010 | 39.54 | 39.75 | 39.46 | 39.58 | 238,825 | +0.15(+0.37%) |
Dec 28, 2010 | 39.66 | 39.73 | 39.34 | 39.43 | 389,590 | -0.18(-0.46%) |
Dec 27, 2010 | 39.75 | 39.92 | 39.25 | 39.62 | 419,738 | -0.30(-0.76%) |
Dec 23, 2010 | 40.00 | 40.27 | 39.90 | 39.92 | 185,003 | -0.02(-0.05%) |
Dec 22, 2010 | 40.02 | 40.13 | 39.80 | 39.94 | 235,053 | +0.03(+0.08%) |
Dec 21, 2010 | 39.86 | 39.95 | 39.82 | 39.91 | 288,928 | +0.16(+0.41%) |
Dec 20, 2010 | 39.64 | 39.91 | 39.44 | 39.74 | 180,526 | +0.18(+0.46%) |
Dec 17, 2010 | 39.65 | 40.04 | 39.52 | 39.56 | 474,613 | -0.06(-0.15%) |
Dec 16, 2010 | 38.97 | 39.63 | 38.94 | 39.62 | 291,225 | +0.70(+1.79%) |
Dec 15, 2010 | 39.06 | 39.51 | 38.91 | 38.92 | 346,409 | -0.14(-0.36%) |
Dec 14, 2010 | 39.05 | 39.21 | 38.84 | 39.06 | 441,358 | +0.09(+0.22%) |
Dec 13, 2010 | 39.38 | 39.38 | 38.94 | 38.98 | 307,143 | -0.36(-0.93%) |
Dec 10, 2010 | 38.84 | 39.38 | 38.77 | 39.34 | 256,816 | +0.55(+1.41%) |
Dec 09, 2010 | 38.94 | 38.94 | 38.64 | 38.80 | 426,089 | +0.11(+0.28%) |
Dec 08, 2010 | 38.91 | 39.13 | 38.60 | 38.69 | 253,400 | -0.16(-0.41%) |
Dec 07, 2010 | 38.89 | 39.23 | 38.78 | 38.84 | 371,112 | +0.25(+0.66%) |
Dec 06, 2010 | 38.64 | 38.77 | 38.43 | 38.59 | 247,839 | -0.13(-0.34%) |
Dec 03, 2010 | 38.18 | 38.81 | 38.02 | 38.72 | 337,241 | +0.39(+1.03%) |
Dec 02, 2010 | 37.55 | 38.37 | 37.43 | 38.33 | 264,062 | +0.77(+2.05%) |
Dec 01, 2010 | 37.00 | 37.64 | 37.00 | 37.56 | 350,147 | +1.06(+2.91%) |
Nov 30, 2010 | 36.34 | 36.89 | 36.16 | 36.50 | 405,949 | -0.15(-0.41%) |
Nov 29, 2010 | 36.74 | 36.74 | 36.21 | 36.65 | 728,373 | -0.28(-0.76%) |
Nov 26, 2010 | 36.80 | 37.05 | 36.73 | 36.93 | 129,382 | -0.10(-0.28%) |
Nov 24, 2010 | 36.81 | 37.03 | 37.03 | 37.03 | 480,508 | +0.44(+1.21%) |
Nov 23, 2010 | 35.86 | 36.73 | 35.82 | 36.59 | 733,299 | +0.04(+0.12%) |
Nov 22, 2010 | 35.33 | 36.55 | 35.26 | 36.54 | 679,185 | +1.03(+2.90%) |
Nov 19, 2010 | 35.33 | 35.59 | 35.16 | 35.51 | 289,336 | +0.05(+0.14%) |
Nov 18, 2010 | 35.14 | 35.88 | 35.14 | 35.46 | 543,457 | +0.69(+1.99%) |
Nov 17, 2010 | 34.75 | 34.89 | 34.48 | 34.77 | 164,482 | +0.10(+0.28%) |
Nov 16, 2010 | 34.79 | 35.04 | 34.47 | 34.68 | 447,646 | -0.35(-1.00%) |
Nov 15, 2010 | 35.14 | 35.45 | 34.95 | 35.03 | 214,979 | +0.05(+0.14%) |
Nov 12, 2010 | 35.11 | 35.42 | 34.91 | 34.98 | 311,615 | -0.36(-1.03%) |
Nov 11, 2010 | 35.20 | 35.54 | 35.02 | 35.34 | 375,675 | -0.18(-0.51%) |
Nov 10, 2010 | 35.38 | 35.57 | 35.12 | 35.53 | 238,708 | +0.19(+0.55%) |
Nov 09, 2010 | 35.42 | 35.63 | 35.25 | 35.33 | 371,709 | -0.05(-0.15%) |
Nov 08, 2010 | 35.53 | 35.53 | 35.16 | 35.39 | 366,080 | -0.27(-0.75%) |
Nov 05, 2010 | 35.39 | 35.66 | 35.22 | 35.65 | 614,000 | +0.23(+0.65%) |
Nov 04, 2010 | 35.57 | 35.69 | 35.32 | 35.42 | 339,736 | +0.29(+0.83%) |
Nov 03, 2010 | 35.11 | 35.23 | 34.78 | 35.13 | 415,752 | -0.02(-0.05%) |
Nov 02, 2010 | 34.86 | 35.19 | 34.66 | 35.15 | 285,522 | +0.62(+1.81%) |
Nov 01, 2010 | 34.72 | 34.92 | 34.28 | 34.52 | 433,264 | -0.03(-0.09%) |
Oct 29, 2010 | 34.39 | 34.95 | 34.35 | 34.55 | 334,131 | +0.10(+0.28%) |
Oct 28, 2010 | 34.64 | 34.74 | 34.31 | 34.46 | 640,937 | -0.02(-0.05%) |
Oct 27, 2010 | 34.20 | 34.52 | 34.16 | 34.48 | 524,780 | -0.02(-0.05%) |
Oct 25, 2010 | 34.75 | 34.94 | 34.42 | 34.49 | 728,680 | -0.22(-0.63%) |
Oct 22, 2010 | 34.30 | 35.12 | 34.05 | 34.71 | 795,047 | +0.61(+1.79%) |
Oct 21, 2010 | 33.17 | 34.17 | 33.17 | 34.10 | 891,994 | +0.90(+2.72%) |
Oct 20, 2010 | 32.85 | 33.42 | 32.57 | 33.20 | 952,319 | +0.81(+2.49%) |
Oct 19, 2010 | 32.21 | 32.84 | 32.03 | 32.39 | 430,827 | -0.23(-0.71%) |
Oct 18, 2010 | 32.67 | 32.67 | 32.22 | 32.62 | 407,228 | -0.04(-0.13%) |
Oct 15, 2010 | 32.75 | 32.81 | 32.39 | 32.66 | 571,052 | +0.18(+0.55%) |
Oct 14, 2010 | 32.92 | 33.13 | 32.41 | 32.48 | 313,231 | -0.56(-1.69%) |
Oct 13, 2010 | 32.85 | 33.44 | 32.66 | 33.04 | 304,313 | +0.33(+1.02%) |
Oct 12, 2010 | 32.78 | 32.88 | 32.42 | 32.71 | 238,718 | -0.24(-0.72%) |
Oct 11, 2010 | 32.85 | 33.13 | 32.79 | 32.95 | 146,515 | +0.17(+0.53%) |
Oct 08, 2010 | 32.78 | 32.87 | 32.31 | 32.78 | 426,316 | +0.34(+1.04%) |
Oct 07, 2010 | 32.81 | 32.81 | 32.14 | 32.44 | 287,386 | -0.16(-0.49%) |
Oct 06, 2010 | 32.55 | 32.86 | 32.32 | 32.60 | 366,226 | +0.12(+0.38%) |
Oct 05, 2010 | 32.39 | 32.65 | 32.22 | 32.47 | 442,122 | +0.39(+1.22%) |
Oct 04, 2010 | 32.25 | 32.56 | 31.91 | 32.08 | 373,634 | -0.30(-0.94%) |