Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.78 | 41.15 | 40.68 | 41.06 | 334,483 | +0.24(+0.58%) |
Dec 30, 2010 | 40.97 | 41.10 | 40.81 | 40.82 | 342,328 | -0.16(-0.38%) |
Dec 29, 2010 | 41.03 | 41.09 | 40.85 | 40.98 | 372,125 | +0.07(+0.18%) |
Dec 28, 2010 | 40.98 | 40.98 | 40.72 | 40.90 | 244,892 | +0.04(+0.11%) |
Dec 27, 2010 | 40.70 | 40.95 | 40.52 | 40.86 | 158,682 | +0.14(+0.34%) |
Dec 23, 2010 | 40.88 | 41.05 | 40.66 | 40.72 | 431,510 | -0.26(-0.65%) |
Dec 22, 2010 | 40.96 | 41.01 | 40.76 | 40.98 | 428,808 | +0.11(+0.27%) |
Dec 21, 2010 | 41.00 | 41.16 | 40.72 | 40.87 | 473,549 | +0.09(+0.22%) |
Dec 20, 2010 | 40.74 | 40.92 | 40.38 | 40.78 | 517,571 | +0.29(+0.71%) |
Dec 17, 2010 | 40.60 | 40.62 | 40.36 | 40.50 | 971,775 | -0.11(-0.27%) |
Dec 16, 2010 | 40.74 | 40.80 | 40.38 | 40.61 | 888,056 | +0.00(+0.00%) |
Dec 15, 2010 | 40.84 | 41.03 | 40.57 | 40.61 | 518,762 | -0.31(-0.75%) |
Dec 14, 2010 | 40.88 | 41.06 | 40.75 | 40.92 | 376,751 | +0.16(+0.40%) |
Dec 13, 2010 | 41.09 | 41.23 | 40.70 | 40.75 | 484,880 | -0.24(-0.57%) |
Dec 10, 2010 | 40.70 | 41.08 | 40.56 | 40.99 | 575,210 | +0.48(+1.18%) |
Dec 09, 2010 | 40.65 | 40.72 | 40.25 | 40.51 | 412,010 | +0.07(+0.18%) |
Dec 08, 2010 | 40.55 | 40.67 | 40.19 | 40.44 | 523,896 | -0.11(-0.27%) |
Dec 07, 2010 | 40.62 | 40.79 | 40.35 | 40.55 | 760,871 | +0.34(+0.84%) |
Dec 06, 2010 | 40.40 | 40.40 | 39.98 | 40.21 | 553,869 | -0.24(-0.58%) |
Dec 03, 2010 | 39.93 | 40.49 | 39.77 | 40.45 | 813,989 | +0.56(+1.40%) |
Dec 02, 2010 | 39.40 | 39.90 | 39.36 | 39.89 | 620,332 | +0.53(+1.34%) |
Dec 01, 2010 | 39.15 | 39.44 | 38.94 | 39.36 | 567,719 | +0.76(+1.96%) |
Nov 30, 2010 | 38.53 | 38.89 | 38.29 | 38.60 | 727,081 | -0.20(-0.51%) |
Nov 29, 2010 | 38.56 | 38.89 | 38.17 | 38.80 | 672,182 | -0.12(-0.32%) |
Nov 26, 2010 | 38.37 | 39.04 | 38.27 | 38.92 | 637,301 | +0.35(+0.91%) |
Nov 24, 2010 | 38.29 | 38.57 | 38.57 | 38.57 | 474,871 | +0.70(+1.84%) |
Nov 23, 2010 | 37.78 | 37.98 | 37.61 | 37.87 | 731,754 | -0.34(-0.88%) |
Nov 22, 2010 | 37.67 | 38.26 | 37.47 | 38.21 | 408,173 | +0.30(+0.79%) |
Nov 19, 2010 | 37.73 | 38.03 | 37.56 | 37.91 | 627,305 | +0.21(+0.55%) |
Nov 18, 2010 | 37.63 | 38.08 | 37.62 | 37.70 | 394,158 | +0.48(+1.28%) |
Nov 17, 2010 | 37.34 | 37.55 | 37.04 | 37.23 | 450,489 | -0.07(-0.18%) |
Nov 16, 2010 | 37.81 | 38.03 | 37.09 | 37.29 | 727,657 | -0.79(-2.08%) |
Nov 15, 2010 | 38.60 | 38.63 | 38.09 | 38.09 | 636,328 | -0.47(-1.22%) |
Nov 12, 2010 | 38.90 | 38.90 | 38.12 | 38.56 | 632,554 | -0.65(-1.67%) |
Nov 11, 2010 | 38.88 | 39.28 | 38.74 | 39.21 | 509,462 | +0.01(+0.04%) |
Nov 10, 2010 | 38.86 | 39.20 | 38.38 | 39.20 | 555,476 | +0.33(+0.85%) |
Nov 09, 2010 | 39.48 | 39.56 | 38.65 | 38.87 | 717,653 | -0.54(-1.38%) |
Nov 08, 2010 | 39.09 | 39.63 | 39.02 | 39.41 | 750,057 | +0.29(+0.73%) |
Nov 05, 2010 | 39.32 | 39.43 | 38.90 | 39.12 | 949,840 | -0.08(-0.21%) |
Nov 04, 2010 | 37.87 | 39.23 | 37.87 | 39.20 | 1,369,211 | +1.93(+5.17%) |
Nov 03, 2010 | 37.26 | 37.31 | 36.59 | 37.28 | 1,074,429 | +0.04(+0.12%) |
Nov 02, 2010 | 37.44 | 37.53 | 37.06 | 37.23 | 728,432 | +0.26(+0.72%) |
Nov 01, 2010 | 37.02 | 37.37 | 36.78 | 36.97 | 424,100 | +0.10(+0.28%) |
Oct 29, 2010 | 36.60 | 36.97 | 36.47 | 36.87 | 403,500 | +0.15(+0.42%) |
Oct 28, 2010 | 36.79 | 37.01 | 36.48 | 36.71 | 503,870 | +0.08(+0.22%) |
Oct 27, 2010 | 36.63 | 36.70 | 36.02 | 36.63 | 555,184 | -0.15(-0.40%) |
Oct 25, 2010 | 36.89 | 37.18 | 36.67 | 36.78 | 631,577 | +0.18(+0.48%) |
Oct 22, 2010 | 36.68 | 36.69 | 36.32 | 36.60 | 273,470 | -0.04(-0.12%) |
Oct 21, 2010 | 36.92 | 36.98 | 36.24 | 36.65 | 592,244 | -0.06(-0.16%) |
Oct 20, 2010 | 36.04 | 36.90 | 35.90 | 36.70 | 531,758 | +0.73(+2.02%) |
Oct 19, 2010 | 36.14 | 36.44 | 35.79 | 35.98 | 525,782 | -0.65(-1.79%) |
Oct 18, 2010 | 36.56 | 36.75 | 36.36 | 36.63 | 348,911 | +0.03(+0.08%) |
Oct 15, 2010 | 36.82 | 36.88 | 36.19 | 36.60 | 691,912 | +0.07(+0.20%) |
Oct 14, 2010 | 36.82 | 36.84 | 36.34 | 36.53 | 326,617 | -0.27(-0.74%) |
Oct 13, 2010 | 36.87 | 36.89 | 36.50 | 36.80 | 412,278 | +0.33(+0.91%) |
Oct 12, 2010 | 36.28 | 36.52 | 35.91 | 36.47 | 461,536 | +0.04(+0.12%) |
Oct 11, 2010 | 36.62 | 36.64 | 36.29 | 36.43 | 494,576 | -0.10(-0.28%) |
Oct 08, 2010 | 36.53 | 36.68 | 36.26 | 36.53 | 603,947 | +0.15(+0.42%) |
Oct 07, 2010 | 36.65 | 36.65 | 36.17 | 36.37 | 560,537 | -0.08(-0.22%) |
Oct 06, 2010 | 36.34 | 36.65 | 35.79 | 36.45 | 862,209 | +0.04(+0.10%) |
Oct 05, 2010 | 36.01 | 36.60 | 36.01 | 36.42 | 795,681 | +0.77(+2.16%) |
Oct 04, 2010 | 35.81 | 36.12 | 35.51 | 35.65 | 883,588 | -0.21(-0.59%) |