Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 41.97 | 41.97 | 41.41 | 41.84 | 139,996 | +0.01(+0.03%) |
Dec 30, 2010 | 41.76 | 41.95 | 41.75 | 41.82 | 63,965 | -0.02(-0.05%) |
Dec 29, 2010 | 41.48 | 41.95 | 41.45 | 41.85 | 73,021 | +0.48(+1.17%) |
Dec 28, 2010 | 41.42 | 41.66 | 41.26 | 41.36 | 92,516 | -0.02(-0.05%) |
Dec 27, 2010 | 40.96 | 41.39 | 40.55 | 41.38 | 128,327 | +0.16(+0.40%) |
Dec 23, 2010 | 41.58 | 41.64 | 41.04 | 41.22 | 161,502 | -0.16(-0.40%) |
Dec 22, 2010 | 42.00 | 42.00 | 41.01 | 41.38 | 234,855 | -0.38(-0.92%) |
Dec 21, 2010 | 41.45 | 41.81 | 41.16 | 41.77 | 258,870 | +0.48(+1.15%) |
Dec 20, 2010 | 41.82 | 41.82 | 41.04 | 41.29 | 236,121 | -0.52(-1.24%) |
Dec 17, 2010 | 41.02 | 41.94 | 40.47 | 41.81 | 442,602 | +1.04(+2.55%) |
Dec 16, 2010 | 40.06 | 40.79 | 40.00 | 40.77 | 245,303 | +0.85(+2.12%) |
Dec 15, 2010 | 40.30 | 40.45 | 39.91 | 39.93 | 187,681 | -0.50(-1.23%) |
Dec 14, 2010 | 40.40 | 40.55 | 39.99 | 40.42 | 183,321 | +0.33(+0.82%) |
Dec 13, 2010 | 40.96 | 40.96 | 39.99 | 40.10 | 148,823 | -0.50(-1.23%) |
Dec 10, 2010 | 40.39 | 40.65 | 40.05 | 40.59 | 120,734 | +0.31(+0.76%) |
Dec 09, 2010 | 40.27 | 40.36 | 39.82 | 40.29 | 301,725 | +0.28(+0.71%) |
Dec 08, 2010 | 40.75 | 40.90 | 39.88 | 40.00 | 212,808 | -0.73(-1.80%) |
Dec 07, 2010 | 41.63 | 41.70 | 40.46 | 40.74 | 384,201 | -0.73(-1.77%) |
Dec 06, 2010 | 41.09 | 41.60 | 40.99 | 41.47 | 350,731 | +0.31(+0.74%) |
Dec 03, 2010 | 40.59 | 41.30 | 40.33 | 41.16 | 181,504 | +0.48(+1.19%) |
Dec 02, 2010 | 40.69 | 41.13 | 40.42 | 40.68 | 266,626 | +0.22(+0.54%) |
Dec 01, 2010 | 40.50 | 40.64 | 39.55 | 40.46 | 414,689 | +0.80(+2.03%) |
Nov 30, 2010 | 39.46 | 39.71 | 39.04 | 39.66 | 429,137 | +0.00(+0.00%) |
Nov 29, 2010 | 39.82 | 39.85 | 38.97 | 39.66 | 236,602 | -0.17(-0.43%) |
Nov 26, 2010 | 39.95 | 40.24 | 39.66 | 39.83 | 200,517 | -0.28(-0.69%) |
Nov 24, 2010 | 39.53 | 40.10 | 40.10 | 40.10 | 403,653 | +1.00(+2.55%) |
Nov 23, 2010 | 39.60 | 39.62 | 39.05 | 39.11 | 297,285 | -0.87(-2.17%) |
Nov 22, 2010 | 39.90 | 40.15 | 39.29 | 39.98 | 338,902 | -0.04(-0.11%) |
Nov 19, 2010 | 39.19 | 40.18 | 39.10 | 40.02 | 661,073 | +1.02(+2.61%) |
Nov 18, 2010 | 38.70 | 39.11 | 38.60 | 39.00 | 307,653 | +0.59(+1.54%) |
Nov 17, 2010 | 38.32 | 38.47 | 38.04 | 38.41 | 389,194 | +0.25(+0.65%) |
Nov 16, 2010 | 38.54 | 38.62 | 37.88 | 38.16 | 338,103 | -0.63(-1.63%) |
Nov 15, 2010 | 38.61 | 39.11 | 38.54 | 38.80 | 441,255 | +0.21(+0.55%) |
Nov 12, 2010 | 36.61 | 38.66 | 36.40 | 38.58 | 972,912 | +2.21(+6.08%) |
Nov 11, 2010 | 35.62 | 36.42 | 35.62 | 36.37 | 180,595 | +0.35(+0.97%) |
Nov 10, 2010 | 35.75 | 36.30 | 35.46 | 36.02 | 508,813 | -0.04(-0.12%) |
Nov 09, 2010 | 36.45 | 36.51 | 35.97 | 36.07 | 624,508 | +0.04(+0.10%) |
Nov 08, 2010 | 36.78 | 36.90 | 35.76 | 36.03 | 590,898 | -0.85(-2.29%) |
Nov 05, 2010 | 37.37 | 37.37 | 36.74 | 36.88 | 129,466 | +0.06(+0.15%) |
Nov 04, 2010 | 36.57 | 37.47 | 36.43 | 36.82 | 408,223 | +0.85(+2.37%) |
Nov 03, 2010 | 36.04 | 36.40 | 35.65 | 35.97 | 381,393 | -0.16(-0.43%) |
Nov 02, 2010 | 35.48 | 36.16 | 35.20 | 36.12 | 334,943 | +0.92(+2.63%) |
Nov 01, 2010 | 36.26 | 36.48 | 34.87 | 35.20 | 353,431 | -0.87(-2.42%) |
Oct 29, 2010 | 35.62 | 36.12 | 34.35 | 36.07 | 736,276 | +0.36(+1.02%) |
Oct 28, 2010 | 34.85 | 35.83 | 34.66 | 35.71 | 526,132 | +1.24(+3.61%) |
Oct 27, 2010 | 34.02 | 34.52 | 33.43 | 34.47 | 339,298 | +0.30(+0.87%) |
Oct 25, 2010 | 34.28 | 34.34 | 33.88 | 34.17 | 392,658 | +0.18(+0.54%) |
Oct 22, 2010 | 33.67 | 34.17 | 33.51 | 33.98 | 220,153 | +0.43(+1.27%) |
Oct 21, 2010 | 34.05 | 34.15 | 33.40 | 33.56 | 278,742 | -0.31(-0.92%) |
Oct 20, 2010 | 34.16 | 34.48 | 33.84 | 33.87 | 424,466 | -0.11(-0.31%) |
Oct 19, 2010 | 34.22 | 34.67 | 33.78 | 33.97 | 547,596 | -0.51(-1.48%) |
Oct 18, 2010 | 34.99 | 35.18 | 33.92 | 34.49 | 478,274 | -0.48(-1.38%) |
Oct 15, 2010 | 34.84 | 34.98 | 34.51 | 34.97 | 349,261 | +0.41(+1.19%) |
Oct 14, 2010 | 34.47 | 34.82 | 34.16 | 34.56 | 403,204 | +0.02(+0.06%) |
Oct 13, 2010 | 35.13 | 35.13 | 34.13 | 34.54 | 1,250,243 | -0.31(-0.88%) |
Oct 12, 2010 | 35.62 | 35.72 | 34.66 | 34.84 | 700,825 | -0.93(-2.60%) |
Oct 11, 2010 | 37.26 | 37.26 | 35.77 | 35.77 | 472,304 | -1.62(-4.34%) |
Oct 08, 2010 | 37.40 | 37.61 | 37.04 | 37.40 | 288,115 | +0.02(+0.06%) |
Oct 07, 2010 | 37.67 | 37.86 | 37.08 | 37.37 | 187,843 | -0.19(-0.51%) |
Oct 06, 2010 | 37.81 | 37.93 | 37.25 | 37.57 | 316,136 | -0.21(-0.55%) |
Oct 05, 2010 | 37.62 | 38.03 | 37.62 | 37.77 | 311,087 | +0.40(+1.07%) |
Oct 04, 2010 | 37.54 | 38.39 | 37.22 | 37.37 | 500,248 | -1.03(-2.68%) |