Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 38.27 | 38.61 | 38.16 | 38.31 | 469,130 | +0.03(+0.08%) |
Dec 30, 2010 | 38.36 | 38.50 | 38.26 | 38.28 | 521,650 | -0.07(-0.18%) |
Dec 29, 2010 | 38.28 | 38.42 | 38.23 | 38.35 | 119,565 | +0.15(+0.40%) |
Dec 28, 2010 | 38.26 | 38.39 | 38.14 | 38.20 | 174,694 | +0.20(+0.52%) |
Dec 27, 2010 | 37.90 | 38.24 | 37.90 | 38.00 | 473,543 | -0.15(-0.40%) |
Dec 23, 2010 | 38.17 | 38.18 | 37.94 | 38.15 | 128,185 | +0.10(+0.26%) |
Dec 22, 2010 | 38.03 | 38.17 | 37.76 | 38.05 | 145,350 | +0.37(+0.97%) |
Dec 21, 2010 | 37.89 | 37.89 | 37.68 | 37.69 | 255,439 | +0.03(+0.08%) |
Dec 20, 2010 | 37.49 | 37.79 | 37.45 | 37.66 | 264,433 | +0.27(+0.73%) |
Dec 17, 2010 | 37.44 | 37.70 | 37.36 | 37.38 | 253,925 | -0.06(-0.16%) |
Dec 16, 2010 | 37.81 | 38.04 | 37.34 | 37.44 | 555,810 | -0.38(-1.02%) |
Dec 15, 2010 | 37.99 | 38.36 | 37.78 | 37.83 | 122,976 | -0.32(-0.85%) |
Dec 14, 2010 | 38.51 | 38.52 | 38.07 | 38.15 | 644,405 | -0.18(-0.47%) |
Dec 13, 2010 | 38.50 | 38.62 | 38.26 | 38.33 | 292,603 | +0.17(+0.45%) |
Dec 10, 2010 | 38.36 | 38.41 | 37.95 | 38.16 | 167,689 | -0.05(-0.14%) |
Dec 09, 2010 | 38.62 | 38.74 | 38.15 | 38.21 | 296,250 | -0.35(-0.91%) |
Dec 08, 2010 | 38.79 | 38.97 | 38.30 | 38.56 | 230,085 | -0.16(-0.41%) |
Dec 07, 2010 | 38.74 | 39.06 | 38.59 | 38.72 | 879,283 | +0.37(+0.97%) |
Dec 06, 2010 | 38.04 | 38.42 | 38.04 | 38.35 | 536,715 | +0.31(+0.82%) |
Dec 03, 2010 | 37.66 | 38.21 | 37.66 | 38.04 | 698,367 | +0.35(+0.93%) |
Dec 02, 2010 | 36.94 | 37.82 | 36.94 | 37.69 | 534,576 | +0.58(+1.56%) |
Dec 01, 2010 | 36.64 | 37.11 | 36.39 | 37.11 | 530,745 | +0.90(+2.48%) |
Nov 30, 2010 | 36.43 | 36.54 | 35.95 | 36.21 | 1,011,509 | -0.69(-1.88%) |
Nov 29, 2010 | 36.75 | 36.90 | 36.21 | 36.90 | 415,046 | +0.16(+0.44%) |
Nov 26, 2010 | 36.34 | 36.79 | 36.30 | 36.74 | 76,722 | -0.18(-0.48%) |
Nov 24, 2010 | 36.80 | 36.92 | 36.92 | 36.92 | 208,002 | +0.48(+1.30%) |
Nov 23, 2010 | 36.48 | 36.74 | 36.30 | 36.44 | 1,000,767 | -0.59(-1.59%) |
Nov 22, 2010 | 36.74 | 37.05 | 36.51 | 37.03 | 389,954 | +0.32(+0.87%) |
Nov 19, 2010 | 36.54 | 36.76 | 36.13 | 36.71 | 146,796 | +0.19(+0.52%) |
Nov 18, 2010 | 36.40 | 36.65 | 36.13 | 36.52 | 340,932 | +0.88(+2.48%) |
Nov 17, 2010 | 35.29 | 35.91 | 35.27 | 35.64 | 983,483 | +0.33(+0.95%) |
Nov 16, 2010 | 36.39 | 36.39 | 35.08 | 35.30 | 615,734 | -1.47(-3.99%) |
Nov 15, 2010 | 36.77 | 37.00 | 36.70 | 36.77 | 187,028 | -0.00(-0.01%) |
Nov 12, 2010 | 37.18 | 37.35 | 36.51 | 36.78 | 442,380 | -0.63(-1.69%) |
Nov 11, 2010 | 37.28 | 37.63 | 37.20 | 37.41 | 454,997 | +0.20(+0.54%) |
Nov 10, 2010 | 37.31 | 37.31 | 36.70 | 37.21 | 360,309 | +0.01(+0.02%) |
Nov 09, 2010 | 37.61 | 38.01 | 36.99 | 37.20 | 568,289 | -0.34(-0.91%) |
Nov 08, 2010 | 37.19 | 37.55 | 37.09 | 37.54 | 231,195 | +0.39(+1.04%) |
Nov 05, 2010 | 36.98 | 37.42 | 36.93 | 37.15 | 349,123 | +0.22(+0.60%) |
Nov 04, 2010 | 36.55 | 36.98 | 36.11 | 36.93 | 691,302 | +0.89(+2.47%) |
Nov 03, 2010 | 36.27 | 36.29 | 35.63 | 36.04 | 565,270 | -0.13(-0.36%) |
Nov 02, 2010 | 36.00 | 36.19 | 35.86 | 36.17 | 289,319 | +0.51(+1.43%) |
Nov 01, 2010 | 35.85 | 36.13 | 35.64 | 35.66 | 702,158 | +0.13(+0.36%) |
Oct 29, 2010 | 35.30 | 35.66 | 35.23 | 35.53 | 201,531 | +0.15(+0.43%) |
Oct 28, 2010 | 35.72 | 35.74 | 35.34 | 35.38 | 597,415 | -0.04(-0.11%) |
Oct 27, 2010 | 35.46 | 35.46 | 34.99 | 35.42 | 290,877 | +0.10(+0.28%) |
Oct 25, 2010 | 35.13 | 35.64 | 35.13 | 35.32 | 379,967 | +0.51(+1.45%) |
Oct 22, 2010 | 34.73 | 34.92 | 34.56 | 34.81 | 207,764 | -0.08(-0.23%) |
Oct 21, 2010 | 35.19 | 35.37 | 34.67 | 34.89 | 552,203 | -0.10(-0.28%) |
Oct 20, 2010 | 34.37 | 35.18 | 34.32 | 34.99 | 374,759 | +0.71(+2.06%) |
Oct 19, 2010 | 34.89 | 35.05 | 34.04 | 34.29 | 754,738 | -1.35(-3.78%) |
Oct 18, 2010 | 35.76 | 35.87 | 35.42 | 35.63 | 251,439 | -0.24(-0.68%) |
Oct 15, 2010 | 36.12 | 36.32 | 35.68 | 35.88 | 246,157 | -0.17(-0.46%) |
Oct 14, 2010 | 35.68 | 36.22 | 35.61 | 36.04 | 331,236 | +0.37(+1.02%) |
Oct 13, 2010 | 34.97 | 35.85 | 34.77 | 35.68 | 702,176 | +1.00(+2.87%) |
Oct 12, 2010 | 34.48 | 34.73 | 34.23 | 34.68 | 318,876 | +0.20(+0.57%) |
Oct 11, 2010 | 34.54 | 34.70 | 34.16 | 34.48 | 448,701 | +0.00(+0.00%) |
Oct 08, 2010 | 34.48 | 34.51 | 33.84 | 34.48 | 787,582 | +0.35(+1.04%) |
Oct 07, 2010 | 34.41 | 34.57 | 33.97 | 34.13 | 323,786 | -0.17(-0.50%) |
Oct 06, 2010 | 34.03 | 34.41 | 33.99 | 34.30 | 430,627 | +0.34(+1.01%) |
Oct 05, 2010 | 32.98 | 34.03 | 32.90 | 33.96 | 316,697 | +1.17(+3.55%) |
Oct 04, 2010 | 32.74 | 32.95 | 32.54 | 32.79 | 210,971 | -0.12(-0.37%) |