Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.12 | 40.37 | 40.12 | 40.35 | 16,900 | +0.48(+1.19%) |
Dec 30, 2010 | 39.79 | 39.96 | 39.68 | 39.88 | 7,361 | -0.16(-0.39%) |
Dec 29, 2010 | 39.41 | 40.13 | 39.33 | 40.03 | 37,854 | +0.51(+1.30%) |
Dec 28, 2010 | 39.79 | 39.83 | 39.48 | 39.52 | 14,180 | -0.65(-1.61%) |
Dec 27, 2010 | 39.99 | 40.22 | 39.87 | 40.16 | 9,579 | +0.09(+0.22%) |
Dec 23, 2010 | 40.16 | 40.16 | 39.97 | 40.08 | 7,405 | -0.18(-0.44%) |
Dec 22, 2010 | 40.35 | 40.35 | 40.14 | 40.25 | 23,506 | -0.16(-0.39%) |
Dec 21, 2010 | 40.33 | 40.41 | 40.09 | 40.41 | 57,416 | +0.16(+0.39%) |
Dec 20, 2010 | 40.45 | 40.56 | 40.14 | 40.25 | 11,566 | -0.12(-0.29%) |
Dec 17, 2010 | 40.20 | 40.55 | 40.19 | 40.37 | 11,092 | +0.48(+1.19%) |
Dec 16, 2010 | 39.55 | 39.90 | 39.55 | 39.90 | 36,235 | +0.38(+0.95%) |
Dec 15, 2010 | 39.59 | 39.65 | 39.39 | 39.52 | 93,886 | +0.18(+0.46%) |
Dec 14, 2010 | 39.76 | 39.76 | 39.18 | 39.34 | 31,413 | -0.71(-1.78%) |
Dec 13, 2010 | 39.65 | 40.11 | 39.58 | 40.05 | 43,534 | +0.30(+0.76%) |
Dec 10, 2010 | 39.73 | 39.84 | 39.68 | 39.75 | 38,969 | -0.22(-0.56%) |
Dec 09, 2010 | 39.97 | 40.09 | 39.75 | 39.97 | 74,927 | -0.06(-0.15%) |
Dec 08, 2010 | 40.46 | 40.53 | 39.92 | 40.03 | 35,575 | -0.71(-1.73%) |
Dec 07, 2010 | 41.09 | 41.15 | 40.56 | 40.74 | 12,189 | -0.65(-1.58%) |
Dec 06, 2010 | 41.28 | 41.39 | 41.17 | 41.39 | 336,984 | +0.40(+0.98%) |
Dec 03, 2010 | 41.26 | 41.26 | 40.97 | 40.99 | 44,958 | -0.22(-0.52%) |
Dec 02, 2010 | 41.18 | 41.40 | 41.12 | 41.20 | 177,504 | -0.05(-0.13%) |
Dec 01, 2010 | 41.54 | 41.54 | 41.15 | 41.26 | 32,784 | -0.53(-1.26%) |
Nov 30, 2010 | 42.27 | 42.27 | 41.75 | 41.78 | 54,874 | -0.28(-0.67%) |
Nov 29, 2010 | 42.18 | 42.18 | 41.98 | 42.07 | 11,233 | +0.16(+0.39%) |
Nov 26, 2010 | 41.83 | 41.93 | 41.82 | 41.90 | 14,460 | +0.43(+1.05%) |
Nov 24, 2010 | 41.87 | 41.47 | 41.47 | 41.47 | 9,093 | -0.63(-1.51%) |
Nov 23, 2010 | 42.34 | 42.38 | 42.08 | 42.10 | 345,011 | +0.04(+0.11%) |
Nov 22, 2010 | 41.96 | 42.06 | 41.87 | 42.06 | 17,174 | +0.29(+0.69%) |
Nov 19, 2010 | 41.57 | 41.77 | 41.49 | 41.77 | 19,482 | +0.29(+0.70%) |
Nov 18, 2010 | 41.43 | 41.48 | 41.31 | 41.48 | 14,401 | +0.00(+0.01%) |
Nov 17, 2010 | 41.46 | 41.72 | 41.37 | 41.48 | 18,876 | -0.05(-0.13%) |
Nov 16, 2010 | 41.40 | 41.53 | 41.00 | 41.53 | 23,422 | +0.28(+0.67%) |
Nov 15, 2010 | 41.87 | 41.95 | 41.23 | 41.25 | 12,934 | -0.95(-2.26%) |
Nov 12, 2010 | 42.56 | 42.67 | 42.21 | 42.21 | 38,355 | -0.71(-1.66%) |
Nov 11, 2010 | 42.79 | 42.92 | 42.69 | 42.92 | 15,663 | +0.18(+0.43%) |
Nov 10, 2010 | 42.50 | 42.74 | 42.11 | 42.73 | 131,156 | +0.25(+0.58%) |
Nov 09, 2010 | 43.22 | 43.22 | 42.49 | 42.49 | 23,026 | -0.67(-1.55%) |
Nov 08, 2010 | 43.23 | 43.41 | 43.07 | 43.16 | 12,588 | -0.02(-0.05%) |
Nov 05, 2010 | 43.20 | 43.28 | 43.17 | 43.18 | 21,908 | -0.26(-0.60%) |
Nov 04, 2010 | 43.94 | 43.95 | 43.42 | 43.44 | 54,271 | -0.09(-0.20%) |
Nov 03, 2010 | 44.29 | 44.29 | 43.39 | 43.52 | 18,599 | -0.35(-0.81%) |
Nov 02, 2010 | 43.88 | 44.02 | 43.82 | 43.88 | 101,342 | +0.25(+0.58%) |
Nov 01, 2010 | 43.71 | 43.71 | 43.50 | 43.62 | 35,436 | +0.10(+0.24%) |
Oct 29, 2010 | 43.35 | 43.53 | 43.35 | 43.52 | 31,556 | +0.24(+0.55%) |
Oct 28, 2010 | 43.12 | 43.31 | 43.08 | 43.28 | 34,935 | +0.19(+0.43%) |
Oct 27, 2010 | 43.10 | 43.20 | 42.92 | 43.10 | 21,293 | -0.70(-1.59%) |
Oct 25, 2010 | 43.76 | 43.84 | 43.67 | 43.80 | 74,087 | +0.30(+0.68%) |
Oct 22, 2010 | 43.40 | 43.60 | 43.40 | 43.50 | 19,800 | -0.03(-0.07%) |
Oct 21, 2010 | 43.67 | 43.74 | 43.46 | 43.53 | 18,288 | -0.08(-0.19%) |
Oct 20, 2010 | 43.46 | 43.63 | 43.44 | 43.61 | 28,935 | +0.04(+0.10%) |
Oct 19, 2010 | 43.07 | 43.65 | 43.00 | 43.57 | 87,964 | +0.24(+0.55%) |
Oct 18, 2010 | 43.39 | 43.43 | 43.28 | 43.33 | 12,245 | +0.16(+0.36%) |
Oct 15, 2010 | 43.36 | 43.36 | 43.04 | 43.17 | 36,002 | -0.42(-0.97%) |
Oct 14, 2010 | 43.54 | 43.83 | 43.53 | 43.59 | 43,510 | +0.22(+0.51%) |
Oct 13, 2010 | 43.07 | 43.37 | 42.93 | 43.37 | 107,956 | +0.39(+0.92%) |
Oct 12, 2010 | 43.13 | 43.25 | 42.95 | 42.98 | 42,602 | -0.23(-0.53%) |
Oct 11, 2010 | 43.25 | 43.26 | 43.19 | 43.21 | 17,147 | +0.00(+0.00%) |
Oct 08, 2010 | 43.21 | 43.25 | 42.90 | 43.21 | 22,398 | +0.38(+0.88%) |
Oct 07, 2010 | 43.02 | 43.02 | 42.71 | 42.83 | 107,848 | -0.28(-0.65%) |
Oct 06, 2010 | 43.15 | 43.61 | 43.00 | 43.11 | 38,948 | +0.74(+1.75%) |
Oct 05, 2010 | 42.10 | 42.40 | 42.10 | 42.37 | 185,608 | +0.39(+0.94%) |
Oct 04, 2010 | 41.80 | 42.01 | 41.80 | 41.98 | 4,962,156 | +0.19(+0.46%) |