Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.96 | 41.30 | 40.44 | 40.48 | 194,466 | -0.59(-1.44%) |
Dec 30, 2010 | 40.55 | 41.13 | 40.54 | 41.07 | 92,193 | +0.57(+1.40%) |
Dec 29, 2010 | 40.67 | 40.67 | 40.36 | 40.50 | 158,229 | -0.04(-0.10%) |
Dec 28, 2010 | 40.76 | 40.81 | 40.48 | 40.54 | 228,929 | -0.11(-0.26%) |
Dec 27, 2010 | 40.56 | 40.69 | 40.11 | 40.65 | 159,988 | +0.09(+0.22%) |
Dec 23, 2010 | 40.76 | 40.76 | 40.44 | 40.56 | 125,989 | -0.29(-0.70%) |
Dec 22, 2010 | 40.53 | 41.10 | 40.48 | 40.85 | 190,296 | +0.42(+1.04%) |
Dec 21, 2010 | 40.20 | 40.66 | 40.14 | 40.43 | 203,820 | +0.40(+1.01%) |
Dec 20, 2010 | 40.08 | 40.35 | 39.64 | 40.02 | 177,603 | +0.12(+0.29%) |
Dec 17, 2010 | 39.79 | 39.97 | 39.37 | 39.91 | 330,108 | +0.10(+0.25%) |
Dec 16, 2010 | 39.79 | 39.97 | 39.05 | 39.81 | 208,202 | +0.06(+0.14%) |
Dec 15, 2010 | 41.21 | 41.49 | 39.41 | 39.75 | 249,033 | -1.68(-4.05%) |
Dec 14, 2010 | 41.73 | 42.09 | 41.28 | 41.43 | 184,431 | -0.22(-0.53%) |
Dec 13, 2010 | 43.47 | 43.53 | 41.58 | 41.65 | 196,213 | -1.57(-3.63%) |
Dec 10, 2010 | 43.06 | 43.22 | 42.70 | 43.22 | 336,600 | +0.42(+0.98%) |
Dec 09, 2010 | 43.37 | 43.37 | 42.39 | 42.80 | 244,115 | -0.24(-0.55%) |
Dec 08, 2010 | 42.86 | 43.27 | 42.77 | 43.04 | 293,252 | +0.18(+0.43%) |
Dec 07, 2010 | 42.25 | 43.52 | 42.25 | 42.86 | 512,790 | +0.89(+2.13%) |
Dec 06, 2010 | 41.44 | 42.07 | 41.41 | 41.96 | 209,632 | +0.61(+1.47%) |
Dec 03, 2010 | 40.96 | 41.77 | 40.87 | 41.36 | 211,911 | +0.19(+0.46%) |
Dec 02, 2010 | 41.31 | 41.58 | 40.75 | 41.17 | 137,562 | -0.16(-0.38%) |
Dec 01, 2010 | 41.75 | 42.79 | 41.27 | 41.32 | 615,460 | +0.28(+0.68%) |
Nov 30, 2010 | 40.88 | 41.37 | 40.78 | 41.04 | 177,237 | -0.11(-0.26%) |
Nov 29, 2010 | 41.13 | 41.48 | 40.34 | 41.15 | 178,034 | +0.03(+0.08%) |
Nov 26, 2010 | 41.10 | 41.51 | 40.88 | 41.12 | 51,767 | -0.19(-0.46%) |
Nov 24, 2010 | 40.48 | 41.31 | 41.31 | 41.31 | 372,856 | +0.83(+2.05%) |
Nov 23, 2010 | 40.46 | 40.67 | 40.21 | 40.48 | 276,956 | -0.25(-0.63%) |
Nov 22, 2010 | 39.86 | 40.76 | 39.58 | 40.73 | 373,187 | +0.85(+2.14%) |
Nov 19, 2010 | 39.70 | 39.96 | 39.44 | 39.88 | 720,519 | +0.12(+0.31%) |
Nov 18, 2010 | 39.46 | 40.02 | 39.28 | 39.75 | 346,607 | +0.82(+2.11%) |
Nov 17, 2010 | 38.02 | 38.96 | 37.48 | 38.93 | 238,732 | +1.15(+3.05%) |
Nov 16, 2010 | 37.44 | 38.59 | 36.81 | 37.78 | 733,704 | -0.50(-1.31%) |
Nov 15, 2010 | 39.21 | 39.46 | 38.26 | 38.28 | 123,511 | -0.72(-1.83%) |
Nov 12, 2010 | 39.03 | 39.53 | 38.96 | 39.00 | 223,929 | -0.15(-0.38%) |
Nov 11, 2010 | 39.24 | 39.56 | 38.71 | 39.14 | 179,253 | -0.30(-0.77%) |
Nov 10, 2010 | 40.33 | 40.57 | 39.21 | 39.45 | 266,982 | -0.64(-1.60%) |
Nov 09, 2010 | 40.09 | 40.46 | 39.85 | 40.09 | 148,994 | +0.02(+0.04%) |
Nov 08, 2010 | 40.31 | 40.33 | 39.19 | 40.07 | 279,559 | -0.36(-0.89%) |
Nov 05, 2010 | 40.27 | 40.65 | 40.19 | 40.44 | 161,273 | +0.13(+0.33%) |
Nov 04, 2010 | 40.28 | 40.68 | 40.14 | 40.30 | 368,473 | +0.22(+0.55%) |
Nov 03, 2010 | 39.05 | 40.11 | 39.05 | 40.08 | 304,790 | +0.90(+2.31%) |
Nov 02, 2010 | 39.35 | 39.35 | 38.66 | 39.18 | 243,625 | +0.22(+0.57%) |
Nov 01, 2010 | 38.92 | 39.01 | 38.22 | 38.96 | 289,066 | +0.23(+0.59%) |
Oct 29, 2010 | 38.38 | 39.36 | 38.22 | 38.73 | 606,006 | +0.33(+0.86%) |
Oct 28, 2010 | 36.08 | 39.39 | 36.01 | 38.40 | 792,487 | +2.76(+7.75%) |
Oct 27, 2010 | 35.45 | 35.77 | 34.91 | 35.63 | 156,672 | +0.68(+1.95%) |
Oct 25, 2010 | 34.37 | 35.48 | 34.34 | 34.95 | 121,153 | +0.69(+2.02%) |
Oct 22, 2010 | 34.01 | 34.34 | 33.94 | 34.26 | 64,223 | +0.28(+0.82%) |
Oct 21, 2010 | 34.11 | 34.28 | 33.79 | 33.98 | 194,016 | -0.12(-0.36%) |
Oct 20, 2010 | 33.94 | 34.28 | 33.73 | 34.11 | 228,199 | +0.35(+1.02%) |
Oct 19, 2010 | 33.45 | 33.99 | 33.00 | 33.76 | 243,521 | -0.12(-0.34%) |
Oct 18, 2010 | 34.03 | 34.03 | 33.66 | 33.88 | 160,540 | -0.02(-0.05%) |
Oct 15, 2010 | 33.87 | 34.15 | 33.57 | 33.89 | 668,691 | +0.35(+1.03%) |
Oct 14, 2010 | 33.29 | 33.58 | 33.01 | 33.55 | 650,694 | +0.25(+0.77%) |
Oct 13, 2010 | 32.56 | 33.40 | 32.20 | 33.29 | 718,346 | +0.90(+2.79%) |
Oct 12, 2010 | 31.90 | 32.52 | 31.34 | 32.39 | 318,191 | +0.30(+0.92%) |
Oct 11, 2010 | 32.58 | 32.63 | 32.06 | 32.09 | 213,526 | -0.61(-1.86%) |
Oct 08, 2010 | 34.38 | 34.51 | 32.58 | 32.70 | 413,363 | -1.58(-4.60%) |
Oct 07, 2010 | 34.74 | 34.75 | 34.11 | 34.28 | 197,876 | -0.21(-0.60%) |
Oct 06, 2010 | 34.59 | 34.81 | 33.99 | 34.48 | 227,614 | -0.12(-0.36%) |
Oct 05, 2010 | 34.34 | 34.63 | 33.95 | 34.61 | 212,821 | +0.42(+1.23%) |
Oct 04, 2010 | 35.55 | 35.62 | 33.96 | 34.19 | 230,658 | -1.35(-3.79%) |