Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.38 | 40.66 | 40.04 | 40.04 | 284,180 | -0.39(-0.97%) |
Dec 30, 2010 | 40.48 | 40.96 | 40.21 | 40.43 | 167,016 | -0.16(-0.39%) |
Dec 29, 2010 | 40.85 | 40.85 | 40.42 | 40.59 | 118,960 | -0.13(-0.33%) |
Dec 28, 2010 | 41.01 | 41.23 | 40.30 | 40.72 | 328,657 | -0.29(-0.70%) |
Dec 27, 2010 | 40.68 | 41.16 | 40.54 | 41.01 | 115,470 | +0.24(+0.60%) |
Dec 23, 2010 | 40.96 | 41.23 | 40.59 | 40.76 | 242,642 | -0.24(-0.60%) |
Dec 22, 2010 | 41.03 | 41.19 | 40.86 | 41.01 | 487,513 | -0.04(-0.11%) |
Dec 21, 2010 | 40.52 | 41.08 | 40.29 | 41.05 | 443,990 | +0.76(+1.89%) |
Dec 20, 2010 | 39.82 | 40.52 | 39.69 | 40.29 | 621,955 | +0.54(+1.36%) |
Dec 17, 2010 | 39.22 | 40.14 | 38.99 | 39.75 | 1,536,477 | +0.36(+0.92%) |
Dec 16, 2010 | 39.34 | 39.56 | 38.80 | 39.39 | 1,510,047 | +1.49(+3.93%) |
Dec 15, 2010 | 38.04 | 38.60 | 37.89 | 37.90 | 572,457 | -0.20(-0.52%) |
Dec 14, 2010 | 38.19 | 38.30 | 37.95 | 38.10 | 556,723 | +0.07(+0.18%) |
Dec 13, 2010 | 38.39 | 38.54 | 37.94 | 38.03 | 373,137 | -0.24(-0.62%) |
Dec 10, 2010 | 37.32 | 38.33 | 37.27 | 38.27 | 269,624 | +0.98(+2.62%) |
Dec 09, 2010 | 37.97 | 38.19 | 37.23 | 37.29 | 577,191 | -0.30(-0.79%) |
Dec 08, 2010 | 37.59 | 38.06 | 37.50 | 37.58 | 303,256 | -0.08(-0.21%) |
Dec 07, 2010 | 38.14 | 38.77 | 37.49 | 37.66 | 624,721 | -0.14(-0.37%) |
Dec 06, 2010 | 36.86 | 37.86 | 36.81 | 37.80 | 396,438 | +0.57(+1.52%) |
Dec 03, 2010 | 36.48 | 37.37 | 36.48 | 37.24 | 283,154 | +0.57(+1.54%) |
Dec 02, 2010 | 35.73 | 36.71 | 35.55 | 36.67 | 277,599 | +0.92(+2.57%) |
Dec 01, 2010 | 35.23 | 35.92 | 34.73 | 35.75 | 285,680 | +1.22(+3.54%) |
Nov 30, 2010 | 34.47 | 34.98 | 34.00 | 34.53 | 805,165 | -0.38(-1.08%) |
Nov 29, 2010 | 34.78 | 35.01 | 34.06 | 34.91 | 157,934 | -0.15(-0.43%) |
Nov 26, 2010 | 34.73 | 35.35 | 34.73 | 35.06 | 65,207 | -0.09(-0.25%) |
Nov 24, 2010 | 34.61 | 35.15 | 35.15 | 35.15 | 287,766 | +0.87(+2.55%) |
Nov 23, 2010 | 34.15 | 34.43 | 33.34 | 34.27 | 371,000 | -0.35(-1.02%) |
Nov 22, 2010 | 34.11 | 34.74 | 33.82 | 34.63 | 318,571 | +0.28(+0.81%) |
Nov 19, 2010 | 34.10 | 34.71 | 33.74 | 34.35 | 325,593 | +0.22(+0.65%) |
Nov 18, 2010 | 33.83 | 34.36 | 33.83 | 34.13 | 326,357 | +0.73(+2.17%) |
Nov 17, 2010 | 33.22 | 33.45 | 32.84 | 33.40 | 413,136 | +0.31(+0.93%) |
Nov 16, 2010 | 33.51 | 33.68 | 32.80 | 33.09 | 379,025 | -0.87(-2.57%) |
Nov 15, 2010 | 33.82 | 34.56 | 33.75 | 33.97 | 388,491 | +0.23(+0.67%) |
Nov 12, 2010 | 34.67 | 34.88 | 33.73 | 33.74 | 993,324 | -1.88(-5.28%) |
Nov 11, 2010 | 35.74 | 36.29 | 35.34 | 35.62 | 258,716 | -0.47(-1.29%) |
Nov 10, 2010 | 35.87 | 36.17 | 35.49 | 36.09 | 454,045 | +0.33(+0.92%) |
Nov 09, 2010 | 35.63 | 35.86 | 35.42 | 35.76 | 428,018 | +0.11(+0.32%) |
Nov 08, 2010 | 35.53 | 35.80 | 35.29 | 35.64 | 211,713 | -0.11(-0.32%) |
Nov 05, 2010 | 35.65 | 35.76 | 35.42 | 35.76 | 258,643 | +0.07(+0.21%) |
Nov 04, 2010 | 34.89 | 35.72 | 34.68 | 35.68 | 416,563 | +1.21(+3.51%) |
Nov 03, 2010 | 34.08 | 34.68 | 33.92 | 34.47 | 366,485 | -0.36(-1.02%) |
Nov 02, 2010 | 34.29 | 34.87 | 34.29 | 34.83 | 375,037 | +0.80(+2.34%) |
Nov 01, 2010 | 33.92 | 34.70 | 33.70 | 34.04 | 228,675 | +0.12(+0.35%) |
Oct 29, 2010 | 33.87 | 34.16 | 33.85 | 33.92 | 195,540 | -0.11(-0.33%) |
Oct 28, 2010 | 34.34 | 34.51 | 33.76 | 34.03 | 237,083 | -0.10(-0.29%) |
Oct 27, 2010 | 34.37 | 34.43 | 33.88 | 34.13 | 407,008 | -0.54(-1.57%) |
Oct 25, 2010 | 34.32 | 34.85 | 34.21 | 34.67 | 361,686 | +0.60(+1.77%) |
Oct 22, 2010 | 33.99 | 34.14 | 33.94 | 34.07 | 198,733 | +0.17(+0.49%) |
Oct 21, 2010 | 33.98 | 34.27 | 33.48 | 33.91 | 311,840 | +0.14(+0.42%) |
Oct 20, 2010 | 33.19 | 34.18 | 33.19 | 33.76 | 335,940 | +0.81(+2.47%) |
Oct 19, 2010 | 32.97 | 33.60 | 32.48 | 32.95 | 451,216 | -0.63(-1.89%) |
Oct 18, 2010 | 33.15 | 33.59 | 32.99 | 33.58 | 339,602 | +0.54(+1.64%) |
Oct 15, 2010 | 33.32 | 33.35 | 32.63 | 33.04 | 499,760 | +0.16(+0.48%) |
Oct 14, 2010 | 32.72 | 33.17 | 32.51 | 32.88 | 516,241 | +0.16(+0.49%) |
Oct 13, 2010 | 32.62 | 32.87 | 32.37 | 32.72 | 623,961 | +0.35(+1.09%) |
Oct 12, 2010 | 32.34 | 32.54 | 31.80 | 32.37 | 145,837 | -0.15(-0.45%) |
Oct 11, 2010 | 32.72 | 32.82 | 32.34 | 32.52 | 197,896 | -0.21(-0.64%) |
Oct 08, 2010 | 32.59 | 32.93 | 31.89 | 32.73 | 629,390 | +0.15(+0.47%) |
Oct 07, 2010 | 32.75 | 32.78 | 32.25 | 32.57 | 176,681 | +0.14(+0.43%) |
Oct 06, 2010 | 32.39 | 32.56 | 32.25 | 32.44 | 358,224 | -0.15(-0.47%) |
Oct 05, 2010 | 31.61 | 32.71 | 31.22 | 32.59 | 450,883 | +1.42(+4.56%) |
Oct 04, 2010 | 31.95 | 32.12 | 30.94 | 31.17 | 310,915 | -0.91(-2.83%) |