Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.50 | 40.60 | 39.95 | 40.15 | 16,946 | -0.05(-0.12%) |
Dec 30, 2010 | 40.25 | 40.25 | 39.95 | 40.20 | 4,517 | -0.05(-0.12%) |
Dec 29, 2010 | 40.10 | 40.33 | 40.10 | 40.25 | 5,248 | +0.15(+0.37%) |
Dec 28, 2010 | 40.20 | 40.32 | 40.10 | 40.10 | 2,900 | +0.42(+1.06%) |
Dec 27, 2010 | 39.68 | 39.68 | 39.68 | 39.68 | 980 | -0.52(-1.29%) |
Dec 23, 2010 | 40.05 | 40.20 | 40.00 | 40.20 | 1,450 | +0.25(+0.63%) |
Dec 22, 2010 | 39.85 | 40.05 | 39.85 | 39.95 | 4,617 | +0.45(+1.14%) |
Dec 21, 2010 | 39.55 | 39.60 | 39.50 | 39.50 | 9,086 | +0.52(+1.35%) |
Dec 20, 2010 | 39.20 | 39.20 | 38.85 | 38.98 | 775 | +0.23(+0.58%) |
Dec 17, 2010 | 38.75 | 38.75 | 38.68 | 38.75 | 4,964 | -0.40(-1.02%) |
Dec 16, 2010 | 38.70 | 39.15 | 38.70 | 39.15 | 3,005 | -0.30(-0.76%) |
Dec 15, 2010 | 40.25 | 40.26 | 39.45 | 39.45 | 2,468 | -0.90(-2.23%) |
Dec 14, 2010 | 40.05 | 40.45 | 40.05 | 40.35 | 7,128 | +0.30(+0.75%) |
Dec 13, 2010 | 39.65 | 40.20 | 39.65 | 40.05 | 17,199 | +0.45(+1.14%) |
Dec 10, 2010 | 39.30 | 39.60 | 39.30 | 39.60 | 2,908 | +0.05(+0.13%) |
Dec 09, 2010 | 39.90 | 39.90 | 39.55 | 39.55 | 5,573 | +0.15(+0.38%) |
Dec 08, 2010 | 39.13 | 39.40 | 39.10 | 39.40 | 1,774 | +0.70(+1.81%) |
Dec 07, 2010 | 39.08 | 39.08 | 38.70 | 38.70 | 15,134 | +0.25(+0.65%) |
Dec 06, 2010 | 38.49 | 38.53 | 38.45 | 38.45 | 516 | -1.10(-2.78%) |
Dec 03, 2010 | 39.60 | 39.61 | 39.25 | 39.55 | 4,583 | +0.60(+1.54%) |
Dec 02, 2010 | 37.85 | 38.95 | 37.85 | 38.95 | 23,386 | +1.20(+3.18%) |
Dec 01, 2010 | 37.70 | 37.75 | 37.70 | 37.75 | 2,125 | +0.65(+1.75%) |
Nov 30, 2010 | 37.30 | 37.30 | 37.10 | 37.10 | 2,317 | -0.50(-1.33%) |
Nov 29, 2010 | 38.12 | 38.12 | 37.60 | 37.60 | 450 | -0.70(-1.83%) |
Nov 26, 2010 | 38.30 | 38.30 | 38.30 | 38.30 | 17,108 | -1.41(-3.55%) |
Nov 24, 2010 | 39.71 | 39.71 | 39.71 | 39.71 | 255 | +0.36(+0.92%) |
Nov 23, 2010 | 39.80 | 39.80 | 39.35 | 39.35 | 660 | -0.90(-2.24%) |
Nov 22, 2010 | 40.25 | 40.39 | 40.00 | 40.25 | 4,091 | -1.19(-2.87%) |
Nov 19, 2010 | 40.60 | 41.44 | 40.55 | 41.44 | 1,961 | +0.14(+0.34%) |
Nov 18, 2010 | 41.60 | 41.81 | 41.25 | 41.30 | 6,134 | +0.20(+0.49%) |
Nov 17, 2010 | 41.00 | 41.35 | 41.00 | 41.10 | 5,022 | -0.44(-1.05%) |
Nov 16, 2010 | 41.50 | 41.73 | 41.50 | 41.54 | 425 | -1.00(-2.35%) |
Nov 15, 2010 | 42.45 | 42.73 | 42.45 | 42.53 | 1,755 | +0.53(+1.27%) |
Nov 12, 2010 | 43.02 | 43.02 | 41.95 | 42.00 | 3,374 | -0.40(-0.94%) |
Nov 11, 2010 | 42.25 | 42.50 | 42.25 | 42.40 | 1,680 | -0.49(-1.14%) |
Nov 10, 2010 | 43.40 | 43.50 | 42.89 | 42.89 | 1,949 | -1.11(-2.52%) |
Nov 09, 2010 | 44.26 | 44.35 | 44.00 | 44.00 | 1,100 | +0.05(+0.11%) |
Nov 08, 2010 | 43.85 | 44.03 | 43.75 | 43.95 | 5,246 | +0.35(+0.80%) |
Nov 05, 2010 | 43.74 | 44.01 | 43.45 | 43.60 | 6,989 | +0.55(+1.28%) |
Nov 04, 2010 | 43.05 | 43.05 | 43.05 | 43.05 | 250 | +1.10(+2.62%) |
Nov 03, 2010 | 41.95 | 42.05 | 41.85 | 41.95 | 52,455 | -0.05(-0.12%) |
Nov 02, 2010 | 41.95 | 42.18 | 41.95 | 42.00 | 907 | +1.15(+2.82%) |
Nov 01, 2010 | 41.29 | 41.29 | 40.85 | 40.85 | 2,134 | -0.25(-0.61%) |
Oct 29, 2010 | 41.35 | 41.35 | 41.00 | 41.10 | 1,190 | -0.60(-1.44%) |
Oct 28, 2010 | 42.37 | 42.37 | 41.70 | 41.70 | 2,419 | +0.40(+0.97%) |
Oct 27, 2010 | 41.73 | 41.73 | 41.30 | 41.30 | 986 | -0.54(-1.28%) |
Oct 25, 2010 | 41.95 | 42.12 | 41.83 | 41.84 | 71,300 | +0.23(+0.56%) |
Oct 22, 2010 | 42.45 | 42.46 | 41.55 | 41.60 | 6,087 | -1.09(-2.55%) |
Oct 21, 2010 | 43.46 | 43.46 | 42.69 | 42.69 | 1,229 | -2.44(-5.41%) |
Oct 20, 2010 | 44.70 | 45.13 | 44.70 | 45.13 | 6,424 | +0.63(+1.42%) |
Oct 19, 2010 | 44.55 | 44.55 | 44.45 | 44.50 | 3,414 | -0.20(-0.45%) |
Oct 18, 2010 | 44.69 | 44.70 | 44.69 | 44.70 | 3,416 | +0.95(+2.17%) |
Oct 15, 2010 | 43.93 | 43.93 | 43.75 | 43.75 | 12,500 | -0.65(-1.46%) |
Oct 14, 2010 | 44.50 | 44.50 | 44.40 | 44.40 | 1,010 | -0.55(-1.22%) |
Oct 13, 2010 | 45.05 | 45.13 | 44.95 | 44.95 | 3,831 | +0.62(+1.40%) |
Oct 12, 2010 | 44.10 | 44.33 | 44.05 | 44.33 | 3,117 | +0.03(+0.07%) |
Oct 11, 2010 | 44.24 | 44.31 | 44.15 | 44.30 | 2,839 | +0.30(+0.68%) |
Oct 08, 2010 | 44.01 | 44.30 | 44.00 | 44.00 | 1,618 | -0.50(-1.12%) |
Oct 07, 2010 | 44.80 | 44.80 | 44.40 | 44.50 | 9,679 | +0.15(+0.34%) |
Oct 06, 2010 | 44.46 | 44.76 | 44.35 | 44.35 | 22,686 | +0.32(+0.73%) |
Oct 05, 2010 | 43.50 | 44.35 | 43.00 | 44.03 | 14,283 | +1.33(+3.11%) |
Oct 04, 2010 | 43.16 | 43.16 | 42.70 | 42.70 | 14,009 | -0.50(-1.16%) |