Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 39.31 | 39.54 | 39.14 | 39.23 | 398,059 | -0.12(-0.31%) |
Dec 30, 2010 | 39.47 | 39.95 | 39.32 | 39.35 | 654,404 | -0.15(-0.38%) |
Dec 29, 2010 | 39.35 | 39.70 | 39.27 | 39.50 | 255,091 | +0.20(+0.51%) |
Dec 28, 2010 | 39.96 | 40.18 | 38.86 | 39.30 | 369,727 | -0.60(-1.51%) |
Dec 27, 2010 | 39.52 | 40.18 | 39.23 | 39.90 | 323,007 | +0.18(+0.46%) |
Dec 23, 2010 | 39.70 | 40.28 | 39.18 | 39.72 | 726,954 | +0.17(+0.44%) |
Dec 22, 2010 | 40.94 | 40.97 | 39.49 | 39.54 | 772,227 | -1.26(-3.08%) |
Dec 21, 2010 | 39.90 | 41.10 | 39.90 | 40.80 | 770,426 | +1.01(+2.54%) |
Dec 20, 2010 | 41.19 | 41.19 | 39.44 | 39.79 | 1,048,423 | -0.98(-2.42%) |
Dec 17, 2010 | 40.40 | 41.67 | 40.12 | 40.77 | 1,961,257 | +0.45(+1.12%) |
Dec 16, 2010 | 39.33 | 40.33 | 39.06 | 40.32 | 1,492,207 | +1.40(+3.61%) |
Dec 15, 2010 | 38.75 | 39.70 | 38.50 | 38.91 | 1,167,359 | -0.10(-0.25%) |
Dec 14, 2010 | 39.14 | 39.28 | 38.64 | 39.01 | 850,467 | +0.08(+0.20%) |
Dec 13, 2010 | 39.23 | 39.45 | 38.70 | 38.93 | 916,838 | +0.00(+0.00%) |
Dec 10, 2010 | 37.86 | 39.21 | 37.84 | 38.93 | 1,097,577 | +1.40(+3.74%) |
Dec 09, 2010 | 37.16 | 37.92 | 37.16 | 37.53 | 923,455 | +0.66(+1.80%) |
Dec 08, 2010 | 37.27 | 37.38 | 36.65 | 36.87 | 1,129,748 | -0.24(-0.66%) |
Dec 07, 2010 | 37.29 | 38.69 | 36.84 | 37.11 | 2,213,262 | +0.55(+1.50%) |
Dec 06, 2010 | 36.83 | 37.35 | 36.44 | 36.56 | 1,570,836 | -0.41(-1.11%) |
Dec 03, 2010 | 36.44 | 37.10 | 36.09 | 36.97 | 849,113 | +0.45(+1.24%) |
Dec 02, 2010 | 35.53 | 36.83 | 35.33 | 36.52 | 884,715 | +1.12(+3.18%) |
Dec 01, 2010 | 35.95 | 36.44 | 34.87 | 35.39 | 1,320,734 | +0.43(+1.22%) |
Nov 30, 2010 | 35.95 | 36.28 | 34.90 | 34.96 | 1,648,175 | -1.55(-4.25%) |
Nov 29, 2010 | 36.83 | 36.89 | 35.75 | 36.52 | 1,085,448 | -0.65(-1.76%) |
Nov 26, 2010 | 37.61 | 37.61 | 36.96 | 37.17 | 395,741 | -0.65(-1.73%) |
Nov 24, 2010 | 36.57 | 37.82 | 37.82 | 37.82 | 983,133 | +1.71(+4.72%) |
Nov 23, 2010 | 35.91 | 36.21 | 35.52 | 36.12 | 1,268,112 | -0.56(-1.52%) |
Nov 22, 2010 | 36.13 | 36.87 | 36.02 | 36.67 | 956,021 | +0.36(+0.98%) |
Nov 19, 2010 | 36.66 | 36.66 | 36.05 | 36.32 | 1,407,131 | -0.57(-1.53%) |
Nov 18, 2010 | 37.12 | 37.49 | 36.66 | 36.88 | 732,480 | +0.38(+1.05%) |
Nov 17, 2010 | 35.86 | 36.61 | 35.47 | 36.50 | 1,096,463 | +0.72(+2.02%) |
Nov 16, 2010 | 35.85 | 36.69 | 35.27 | 35.78 | 1,327,892 | -0.66(-1.82%) |
Nov 15, 2010 | 37.27 | 37.34 | 36.35 | 36.44 | 1,261,159 | -0.59(-1.60%) |
Nov 12, 2010 | 38.31 | 38.57 | 36.81 | 37.03 | 1,183,648 | -1.94(-4.98%) |
Nov 11, 2010 | 38.11 | 39.09 | 37.61 | 38.97 | 1,451,597 | +0.50(+1.29%) |
Nov 10, 2010 | 38.08 | 38.82 | 37.44 | 38.48 | 1,385,367 | +0.40(+1.05%) |
Nov 09, 2010 | 39.50 | 39.65 | 37.77 | 38.08 | 1,344,845 | -1.04(-2.67%) |
Nov 08, 2010 | 39.18 | 39.70 | 38.79 | 39.12 | 1,180,272 | -0.30(-0.75%) |
Nov 05, 2010 | 39.71 | 41.12 | 39.33 | 39.42 | 1,632,230 | +0.48(+1.23%) |
Nov 04, 2010 | 39.29 | 39.91 | 38.58 | 38.94 | 1,750,417 | +0.57(+1.47%) |
Nov 03, 2010 | 38.30 | 38.64 | 36.87 | 38.37 | 2,278,113 | -0.91(-2.33%) |
Nov 02, 2010 | 38.65 | 39.61 | 37.88 | 39.29 | 2,142,353 | +1.64(+4.35%) |
Nov 01, 2010 | 38.51 | 38.90 | 37.32 | 37.65 | 1,725,479 | -0.52(-1.37%) |
Oct 29, 2010 | 37.14 | 38.47 | 37.14 | 38.17 | 1,523,702 | +0.81(+2.17%) |
Oct 28, 2010 | 37.45 | 37.88 | 36.88 | 37.36 | 1,234,332 | +0.09(+0.23%) |
Oct 27, 2010 | 36.73 | 37.37 | 36.45 | 37.27 | 1,145,740 | +1.04(+2.86%) |
Oct 25, 2010 | 34.53 | 36.51 | 34.34 | 36.24 | 2,349,271 | +2.28(+6.72%) |
Oct 22, 2010 | 34.31 | 34.37 | 33.36 | 33.96 | 1,605,406 | -0.25(-0.74%) |
Oct 21, 2010 | 33.20 | 34.62 | 33.20 | 34.21 | 1,492,977 | +1.23(+3.72%) |
Oct 20, 2010 | 32.09 | 33.28 | 31.82 | 32.98 | 859,782 | +1.17(+3.67%) |
Oct 19, 2010 | 32.24 | 32.98 | 31.42 | 31.82 | 1,079,098 | -1.23(-3.72%) |
Oct 18, 2010 | 33.07 | 33.09 | 32.52 | 33.04 | 618,253 | +0.07(+0.21%) |
Oct 15, 2010 | 33.49 | 33.50 | 32.36 | 32.97 | 1,195,536 | +0.12(+0.37%) |
Oct 14, 2010 | 33.70 | 33.70 | 32.71 | 32.85 | 1,132,119 | -0.84(-2.48%) |
Oct 13, 2010 | 33.22 | 34.76 | 33.14 | 33.69 | 1,390,271 | +0.92(+2.82%) |
Oct 12, 2010 | 33.14 | 33.25 | 32.56 | 32.76 | 1,671,673 | -0.49(-1.47%) |
Oct 11, 2010 | 34.25 | 35.12 | 33.24 | 33.25 | 1,893,832 | -1.08(-3.14%) |
Oct 08, 2010 | 34.33 | 34.51 | 32.98 | 34.33 | 1,224,147 | +0.98(+2.95%) |
Oct 07, 2010 | 32.97 | 33.64 | 32.84 | 33.35 | 1,524 | +0.58(+1.78%) |
Oct 06, 2010 | 32.47 | 32.95 | 32.24 | 32.76 | 1,187,821 | +0.21(+0.64%) |
Oct 05, 2010 | 31.73 | 32.96 | 31.73 | 32.56 | 505 | +1.57(+5.06%) |
Oct 04, 2010 | 31.60 | 31.94 | 30.54 | 30.99 | 685,168 | -0.88(-2.76%) |