Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 39.96 | 40.05 | 39.64 | 39.64 | 95,303 | -0.28(-0.69%) |
Dec 30, 2010 | 39.93 | 40.25 | 39.87 | 39.92 | 42,449 | +0.03(+0.07%) |
Dec 29, 2010 | 40.03 | 40.32 | 39.77 | 39.89 | 53,434 | -0.01(-0.03%) |
Dec 28, 2010 | 40.25 | 40.46 | 39.86 | 39.91 | 54,158 | -0.23(-0.57%) |
Dec 27, 2010 | 39.92 | 40.61 | 39.49 | 40.14 | 78,574 | +0.07(+0.17%) |
Dec 23, 2010 | 39.88 | 40.44 | 39.88 | 40.07 | 147,576 | +0.28(+0.70%) |
Dec 22, 2010 | 39.64 | 39.88 | 39.44 | 39.79 | 76,435 | +0.22(+0.56%) |
Dec 21, 2010 | 39.83 | 40.06 | 39.51 | 39.57 | 115,785 | -0.08(-0.19%) |
Dec 20, 2010 | 39.72 | 39.88 | 39.38 | 39.64 | 152,664 | +0.14(+0.35%) |
Dec 17, 2010 | 39.34 | 39.83 | 38.78 | 39.51 | 307,361 | +0.25(+0.64%) |
Dec 16, 2010 | 39.22 | 39.54 | 39.06 | 39.26 | 134,056 | +0.08(+0.21%) |
Dec 15, 2010 | 39.03 | 39.46 | 38.89 | 39.17 | 119,476 | +0.14(+0.36%) |
Dec 14, 2010 | 38.83 | 39.33 | 38.76 | 39.03 | 96,957 | +0.43(+1.11%) |
Dec 13, 2010 | 38.57 | 38.74 | 38.32 | 38.61 | 113,400 | +0.02(+0.05%) |
Dec 10, 2010 | 38.75 | 38.80 | 38.27 | 38.58 | 201,770 | -0.03(-0.07%) |
Dec 09, 2010 | 38.33 | 38.69 | 37.91 | 38.61 | 133,028 | +0.35(+0.91%) |
Dec 08, 2010 | 38.67 | 38.92 | 38.22 | 38.27 | 135,229 | -0.19(-0.50%) |
Dec 07, 2010 | 37.89 | 38.50 | 37.77 | 38.46 | 153,564 | +0.70(+1.86%) |
Dec 06, 2010 | 37.12 | 37.82 | 37.05 | 37.76 | 105,916 | +0.46(+1.24%) |
Dec 03, 2010 | 36.93 | 37.41 | 36.91 | 37.30 | 70,772 | +0.28(+0.76%) |
Dec 02, 2010 | 36.61 | 37.01 | 36.57 | 37.01 | 72,636 | +0.56(+1.53%) |
Dec 01, 2010 | 36.37 | 36.73 | 36.29 | 36.45 | 134,923 | +0.58(+1.61%) |
Nov 30, 2010 | 36.08 | 36.13 | 35.77 | 35.88 | 135,981 | -0.38(-1.05%) |
Nov 29, 2010 | 36.19 | 36.39 | 35.62 | 36.25 | 81,115 | +0.02(+0.06%) |
Nov 26, 2010 | 36.01 | 36.48 | 36.01 | 36.23 | 30,377 | +0.08(+0.23%) |
Nov 24, 2010 | 36.10 | 36.15 | 36.15 | 36.15 | 102,831 | +0.40(+1.12%) |
Nov 23, 2010 | 35.89 | 35.92 | 35.48 | 35.75 | 66,878 | -0.35(-0.97%) |
Nov 22, 2010 | 35.90 | 36.16 | 35.72 | 36.10 | 60,890 | +0.12(+0.33%) |
Nov 19, 2010 | 36.03 | 36.40 | 35.83 | 35.99 | 81,667 | -0.01(-0.04%) |
Nov 18, 2010 | 35.16 | 36.01 | 35.16 | 36.00 | 128,573 | +1.15(+3.30%) |
Nov 17, 2010 | 34.97 | 35.19 | 34.78 | 34.85 | 99,484 | -0.01(-0.04%) |
Nov 16, 2010 | 35.25 | 35.50 | 34.72 | 34.86 | 140,359 | -0.63(-1.79%) |
Nov 15, 2010 | 35.03 | 35.57 | 34.91 | 35.50 | 112,523 | +0.65(+1.88%) |
Nov 12, 2010 | 34.75 | 35.28 | 34.75 | 34.84 | 78,084 | -0.12(-0.33%) |
Nov 11, 2010 | 35.06 | 35.12 | 34.84 | 34.96 | 65,051 | -0.25(-0.72%) |
Nov 10, 2010 | 35.21 | 35.33 | 34.64 | 35.21 | 121,089 | -0.07(-0.20%) |
Nov 09, 2010 | 35.28 | 35.45 | 35.21 | 35.28 | 122,709 | +0.00(+0.00%) |
Nov 08, 2010 | 34.99 | 35.29 | 34.88 | 35.28 | 133,555 | +0.25(+0.73%) |
Nov 05, 2010 | 35.03 | 35.12 | 34.82 | 35.03 | 86,701 | +0.08(+0.22%) |
Nov 04, 2010 | 34.59 | 35.03 | 34.49 | 34.95 | 118,754 | +0.77(+2.26%) |
Nov 03, 2010 | 34.24 | 34.51 | 33.84 | 34.18 | 124,877 | -0.07(-0.20%) |
Nov 02, 2010 | 34.57 | 34.75 | 34.09 | 34.25 | 123,481 | +0.02(+0.06%) |
Nov 01, 2010 | 34.55 | 34.62 | 34.04 | 34.23 | 231,678 | -0.17(-0.48%) |
Oct 29, 2010 | 34.48 | 34.55 | 34.08 | 34.39 | 167,040 | -0.23(-0.68%) |
Oct 28, 2010 | 35.03 | 35.19 | 34.50 | 34.63 | 145,420 | -0.12(-0.34%) |
Oct 27, 2010 | 34.86 | 34.86 | 34.36 | 34.75 | 338,984 | -0.07(-0.20%) |
Oct 25, 2010 | 35.05 | 35.22 | 34.74 | 34.81 | 167,075 | +0.01(+0.02%) |
Oct 22, 2010 | 34.97 | 34.97 | 34.39 | 34.81 | 420,242 | -0.09(-0.26%) |
Oct 21, 2010 | 34.75 | 34.95 | 34.46 | 34.90 | 369,700 | +0.12(+0.34%) |
Oct 20, 2010 | 34.92 | 35.19 | 34.72 | 34.78 | 243,194 | -0.14(-0.41%) |
Oct 19, 2010 | 34.66 | 34.97 | 34.62 | 34.92 | 244,911 | -0.03(-0.10%) |
Oct 18, 2010 | 34.63 | 34.98 | 34.63 | 34.96 | 106,105 | +0.50(+1.46%) |
Oct 15, 2010 | 34.77 | 34.77 | 34.44 | 34.46 | 174,933 | -0.01(-0.02%) |
Oct 14, 2010 | 34.29 | 34.70 | 34.29 | 34.46 | 99,009 | +0.23(+0.68%) |
Oct 13, 2010 | 33.68 | 34.50 | 33.57 | 34.23 | 223,741 | +0.61(+1.80%) |
Oct 12, 2010 | 33.38 | 33.74 | 33.29 | 33.62 | 99,509 | +0.10(+0.31%) |
Oct 11, 2010 | 33.46 | 33.64 | 33.34 | 33.52 | 77,302 | +0.01(+0.02%) |
Oct 08, 2010 | 33.44 | 33.65 | 33.00 | 33.51 | 113,475 | +0.19(+0.58%) |
Oct 07, 2010 | 33.68 | 33.68 | 33.20 | 33.32 | 91,697 | -0.14(-0.41%) |
Oct 06, 2010 | 33.45 | 33.73 | 33.32 | 33.46 | 159,110 | +0.03(+0.08%) |
Oct 05, 2010 | 32.66 | 33.44 | 32.49 | 33.43 | 191,996 | +1.07(+3.30%) |
Oct 04, 2010 | 33.02 | 33.15 | 32.35 | 32.36 | 144,031 | -0.68(-2.04%) |