Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.59 | 40.96 | 40.51 | 40.57 | 650,308 | -0.04(-0.09%) |
Dec 30, 2010 | 40.68 | 40.84 | 40.47 | 40.61 | 473,814 | -0.02(-0.04%) |
Dec 29, 2010 | 40.56 | 40.86 | 40.23 | 40.63 | 883,283 | +0.25(+0.61%) |
Dec 28, 2010 | 40.18 | 40.54 | 40.00 | 40.38 | 860,780 | +0.40(+1.01%) |
Dec 27, 2010 | 39.34 | 40.03 | 39.30 | 39.98 | 493,798 | +0.53(+1.34%) |
Dec 23, 2010 | 39.55 | 39.86 | 39.35 | 39.45 | 493,755 | -0.07(-0.18%) |
Dec 22, 2010 | 39.31 | 40.07 | 39.22 | 39.52 | 944,010 | +0.31(+0.78%) |
Dec 21, 2010 | 38.85 | 39.36 | 38.73 | 39.22 | 832,309 | +0.64(+1.65%) |
Dec 20, 2010 | 38.22 | 38.89 | 38.13 | 38.58 | 856,068 | +0.46(+1.20%) |
Dec 17, 2010 | 37.88 | 38.41 | 37.82 | 38.12 | 2,565,595 | +0.14(+0.38%) |
Dec 16, 2010 | 38.01 | 38.24 | 37.64 | 37.98 | 968,265 | +0.07(+0.17%) |
Dec 15, 2010 | 38.31 | 38.87 | 37.90 | 37.91 | 1,322,042 | -0.48(-1.25%) |
Dec 14, 2010 | 39.00 | 39.29 | 38.12 | 38.40 | 1,299,404 | -0.50(-1.30%) |
Dec 13, 2010 | 38.64 | 39.25 | 38.35 | 38.90 | 1,281,283 | +0.47(+1.22%) |
Dec 10, 2010 | 38.34 | 38.79 | 38.17 | 38.43 | 1,016,840 | +0.21(+0.55%) |
Dec 09, 2010 | 38.89 | 38.93 | 38.11 | 38.22 | 1,631,471 | -0.47(-1.23%) |
Dec 08, 2010 | 39.95 | 40.08 | 38.41 | 38.70 | 2,340,990 | -1.16(-2.92%) |
Dec 07, 2010 | 40.71 | 40.80 | 39.76 | 39.86 | 1,267,932 | -0.37(-0.91%) |
Dec 06, 2010 | 39.49 | 40.68 | 39.25 | 40.23 | 1,620,855 | +0.68(+1.73%) |
Dec 03, 2010 | 39.64 | 39.82 | 39.18 | 39.54 | 1,191,518 | -0.32(-0.81%) |
Dec 02, 2010 | 39.73 | 39.88 | 39.45 | 39.87 | 2,512,805 | +0.21(+0.53%) |
Dec 01, 2010 | 39.87 | 39.93 | 39.19 | 39.66 | 1,443,873 | +0.41(+1.04%) |
Nov 30, 2010 | 39.01 | 39.66 | 38.88 | 39.25 | 1,356,519 | -0.17(-0.44%) |
Nov 29, 2010 | 38.63 | 39.49 | 38.62 | 39.42 | 1,195,753 | +0.48(+1.23%) |
Nov 26, 2010 | 38.80 | 39.26 | 38.79 | 38.94 | 292,680 | -0.23(-0.60%) |
Nov 24, 2010 | 38.55 | 39.18 | 39.18 | 39.18 | 1,788,241 | +1.04(+2.72%) |
Nov 23, 2010 | 37.84 | 38.31 | 37.80 | 38.14 | 1,148,864 | -0.22(-0.56%) |
Nov 22, 2010 | 38.32 | 39.10 | 38.15 | 38.35 | 1,419,992 | -0.14(-0.36%) |
Nov 19, 2010 | 38.07 | 38.61 | 37.70 | 38.49 | 816,584 | +0.17(+0.45%) |
Nov 18, 2010 | 38.31 | 38.71 | 38.19 | 38.32 | 1,497,498 | +0.60(+1.59%) |
Nov 17, 2010 | 37.06 | 38.13 | 36.76 | 37.72 | 1,624,201 | +0.81(+2.20%) |
Nov 16, 2010 | 37.81 | 37.89 | 36.68 | 36.91 | 2,379,441 | -1.22(-3.21%) |
Nov 15, 2010 | 38.70 | 39.03 | 38.04 | 38.13 | 1,165,644 | -0.43(-1.10%) |
Nov 12, 2010 | 38.51 | 39.15 | 38.32 | 38.56 | 1,670,944 | -0.30(-0.77%) |
Nov 11, 2010 | 38.76 | 39.12 | 38.37 | 38.86 | 1,788,476 | -0.34(-0.87%) |
Nov 10, 2010 | 39.27 | 39.76 | 38.80 | 39.20 | 3,066,494 | -0.07(-0.17%) |
Nov 09, 2010 | 41.68 | 42.26 | 38.82 | 39.27 | 3,780,757 | -1.78(-4.33%) |
Nov 08, 2010 | 41.71 | 42.01 | 40.92 | 41.04 | 2,272,741 | -1.13(-2.68%) |
Nov 05, 2010 | 41.57 | 42.54 | 41.57 | 42.17 | 2,692,743 | +0.31(+0.75%) |
Nov 04, 2010 | 40.64 | 42.00 | 40.62 | 41.86 | 2,210,992 | +1.72(+4.28%) |
Nov 03, 2010 | 40.48 | 40.56 | 40.02 | 40.14 | 1,110,353 | -0.26(-0.64%) |
Nov 02, 2010 | 40.25 | 40.51 | 39.81 | 40.40 | 983,054 | +0.55(+1.37%) |
Nov 01, 2010 | 39.89 | 40.48 | 39.50 | 39.85 | 1,085,594 | +0.42(+1.07%) |
Oct 29, 2010 | 39.48 | 40.00 | 39.42 | 39.43 | 1,250,233 | -0.19(-0.48%) |
Oct 28, 2010 | 40.29 | 40.49 | 39.36 | 39.62 | 1,114,380 | -0.29(-0.74%) |
Oct 27, 2010 | 40.42 | 40.70 | 39.63 | 39.91 | 1,760,077 | -2.12(-5.04%) |
Oct 25, 2010 | 41.98 | 42.54 | 41.83 | 42.03 | 1,531,168 | +0.18(+0.43%) |
Oct 22, 2010 | 41.58 | 41.97 | 40.84 | 41.85 | 1,805,424 | +1.03(+2.51%) |
Oct 21, 2010 | 41.28 | 42.00 | 40.55 | 40.83 | 1,107,986 | -0.22(-0.54%) |
Oct 20, 2010 | 40.57 | 41.68 | 40.50 | 41.05 | 2,243,871 | +0.71(+1.77%) |
Oct 19, 2010 | 41.16 | 41.80 | 40.12 | 40.33 | 2,284,331 | -1.47(-3.52%) |
Oct 18, 2010 | 40.85 | 41.82 | 40.81 | 41.80 | 1,960,565 | +0.19(+0.46%) |
Oct 15, 2010 | 41.98 | 42.12 | 41.24 | 41.61 | 2,376,392 | +0.02(+0.06%) |
Oct 14, 2010 | 40.90 | 42.01 | 40.88 | 41.59 | 2,863,338 | +0.51(+1.24%) |
Oct 13, 2010 | 40.59 | 41.43 | 40.38 | 41.08 | 1,980,648 | +0.74(+1.83%) |
Oct 12, 2010 | 39.35 | 40.57 | 39.29 | 40.34 | 2,067,467 | +0.93(+2.36%) |
Oct 11, 2010 | 39.30 | 39.78 | 39.25 | 39.41 | 1,362,143 | +0.05(+0.12%) |
Oct 08, 2010 | 39.36 | 39.48 | 38.35 | 39.36 | 1,398,596 | +0.65(+1.69%) |
Oct 07, 2010 | 38.95 | 39.12 | 38.38 | 38.71 | 1,922,836 | +0.08(+0.20%) |
Oct 06, 2010 | 38.04 | 38.85 | 38.04 | 38.63 | 4,714,153 | -0.98(-2.48%) |
Oct 05, 2010 | 39.15 | 39.74 | 38.50 | 39.61 | 1,666 | +1.00(+2.60%) |
Oct 04, 2010 | 38.16 | 38.78 | 37.96 | 38.61 | 1,322,670 | +0.35(+0.93%) |