Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 38.62 | 38.87 | 38.15 | 38.15 | 286,144 | -0.38(-0.99%) |
Dec 30, 2010 | 38.84 | 38.98 | 38.54 | 38.54 | 168,737 | -0.27(-0.68%) |
Dec 29, 2010 | 38.88 | 39.11 | 38.77 | 38.80 | 89,443 | +0.07(+0.18%) |
Dec 28, 2010 | 38.94 | 38.95 | 38.68 | 38.73 | 128,555 | -0.17(-0.44%) |
Dec 27, 2010 | 38.74 | 38.91 | 38.65 | 38.91 | 100,524 | +0.05(+0.13%) |
Dec 23, 2010 | 38.73 | 39.11 | 38.73 | 38.86 | 149,542 | +0.13(+0.33%) |
Dec 22, 2010 | 38.56 | 38.94 | 38.56 | 38.73 | 150,391 | +0.42(+1.09%) |
Dec 21, 2010 | 38.13 | 38.52 | 38.09 | 38.31 | 100,905 | +0.35(+0.93%) |
Dec 20, 2010 | 38.36 | 38.45 | 37.92 | 37.96 | 124,758 | -0.28(-0.74%) |
Dec 17, 2010 | 38.19 | 38.66 | 37.87 | 38.24 | 939,022 | +0.07(+0.19%) |
Dec 16, 2010 | 37.81 | 38.21 | 37.68 | 38.17 | 188,819 | +0.47(+1.24%) |
Dec 15, 2010 | 37.76 | 38.22 | 37.62 | 37.70 | 223,702 | -0.07(-0.19%) |
Dec 14, 2010 | 37.53 | 37.99 | 37.40 | 37.77 | 324,987 | +0.35(+0.93%) |
Dec 13, 2010 | 37.07 | 37.56 | 37.03 | 37.42 | 284,042 | +0.41(+1.11%) |
Dec 10, 2010 | 36.95 | 37.29 | 36.80 | 37.01 | 317,931 | +0.18(+0.50%) |
Dec 09, 2010 | 37.85 | 38.38 | 36.65 | 36.83 | 467,441 | -1.02(-2.69%) |
Dec 08, 2010 | 37.86 | 38.16 | 37.49 | 37.84 | 326,352 | +0.16(+0.42%) |
Dec 07, 2010 | 38.91 | 38.91 | 37.62 | 37.68 | 194,368 | -0.17(-0.44%) |
Dec 06, 2010 | 37.89 | 37.98 | 37.70 | 37.85 | 256,193 | -0.07(-0.18%) |
Dec 03, 2010 | 37.64 | 38.14 | 37.57 | 37.92 | 311,917 | +0.19(+0.50%) |
Dec 02, 2010 | 36.66 | 37.80 | 36.58 | 37.73 | 285,033 | +1.17(+3.20%) |
Dec 01, 2010 | 36.39 | 36.78 | 36.27 | 36.56 | 295,140 | +0.78(+2.19%) |
Nov 30, 2010 | 35.86 | 35.92 | 35.57 | 35.77 | 198,081 | -0.36(-0.98%) |
Nov 29, 2010 | 36.11 | 36.25 | 35.62 | 36.13 | 262,103 | -0.17(-0.46%) |
Nov 26, 2010 | 36.33 | 36.65 | 36.21 | 36.30 | 28,969 | -0.23(-0.64%) |
Nov 24, 2010 | 36.33 | 36.53 | 36.53 | 36.53 | 261,489 | +0.50(+1.38%) |
Nov 23, 2010 | 36.00 | 36.17 | 35.81 | 36.03 | 160,911 | -0.31(-0.84%) |
Nov 22, 2010 | 36.31 | 36.44 | 36.09 | 36.34 | 201,371 | -0.11(-0.30%) |
Nov 19, 2010 | 36.33 | 36.64 | 36.00 | 36.45 | 128,524 | +0.09(+0.24%) |
Nov 18, 2010 | 36.63 | 36.73 | 36.22 | 36.36 | 150,064 | +0.09(+0.25%) |
Nov 17, 2010 | 35.92 | 36.39 | 35.77 | 36.27 | 171,135 | +0.33(+0.92%) |
Nov 16, 2010 | 36.52 | 36.58 | 35.55 | 35.94 | 350,300 | -1.03(-2.78%) |
Nov 15, 2010 | 36.98 | 37.28 | 36.85 | 36.97 | 119,025 | +0.11(+0.30%) |
Nov 12, 2010 | 36.68 | 37.04 | 36.60 | 36.86 | 333,596 | -0.12(-0.31%) |
Nov 11, 2010 | 36.44 | 37.05 | 36.44 | 36.97 | 119,197 | +0.15(+0.42%) |
Nov 10, 2010 | 36.74 | 36.85 | 36.19 | 36.82 | 104,761 | +0.13(+0.37%) |
Nov 09, 2010 | 37.02 | 37.12 | 36.52 | 36.69 | 147,941 | -0.21(-0.56%) |
Nov 08, 2010 | 36.64 | 36.90 | 36.39 | 36.90 | 102,005 | +0.14(+0.38%) |
Nov 05, 2010 | 36.70 | 36.83 | 36.36 | 36.75 | 221,566 | +0.05(+0.13%) |
Nov 04, 2010 | 36.15 | 36.72 | 36.11 | 36.71 | 134,823 | +0.95(+2.67%) |
Nov 03, 2010 | 36.00 | 36.00 | 35.40 | 35.75 | 124,045 | -0.13(-0.38%) |
Nov 02, 2010 | 36.12 | 36.15 | 35.73 | 35.88 | 102,386 | +0.17(+0.46%) |
Nov 01, 2010 | 36.25 | 36.32 | 35.39 | 35.72 | 173,800 | -0.24(-0.66%) |
Oct 29, 2010 | 35.23 | 36.04 | 35.22 | 35.96 | 228,267 | +0.55(+1.56%) |
Oct 28, 2010 | 35.52 | 35.74 | 35.07 | 35.41 | 61,354 | +0.15(+0.43%) |
Oct 27, 2010 | 35.32 | 35.33 | 34.73 | 35.25 | 219,245 | -0.73(-2.02%) |
Oct 25, 2010 | 36.18 | 36.51 | 35.93 | 35.98 | 152,879 | +0.02(+0.05%) |
Oct 22, 2010 | 36.05 | 36.10 | 35.71 | 35.96 | 263,170 | +0.08(+0.22%) |
Oct 21, 2010 | 36.26 | 36.40 | 35.81 | 35.88 | 148,583 | -0.24(-0.66%) |
Oct 20, 2010 | 35.65 | 36.33 | 35.65 | 36.12 | 266,331 | +0.61(+1.71%) |
Oct 19, 2010 | 35.78 | 36.01 | 35.28 | 35.52 | 176,686 | -0.53(-1.48%) |
Oct 18, 2010 | 35.96 | 36.06 | 35.56 | 36.05 | 234,220 | +0.09(+0.24%) |
Oct 15, 2010 | 36.63 | 36.63 | 35.84 | 35.96 | 275,056 | -0.32(-0.89%) |
Oct 14, 2010 | 36.52 | 36.60 | 36.00 | 36.29 | 209,730 | -0.20(-0.54%) |
Oct 13, 2010 | 36.56 | 36.81 | 36.06 | 36.48 | 433,205 | +0.02(+0.05%) |
Oct 12, 2010 | 36.84 | 36.94 | 36.22 | 36.47 | 299,315 | -0.43(-1.18%) |
Oct 11, 2010 | 37.10 | 37.11 | 36.78 | 36.90 | 155,693 | -0.26(-0.69%) |
Oct 08, 2010 | 37.16 | 37.30 | 36.86 | 37.16 | 82,458 | +0.26(+0.71%) |
Oct 07, 2010 | 37.34 | 37.34 | 36.40 | 36.90 | 160,442 | -0.24(-0.64%) |
Oct 06, 2010 | 37.26 | 37.39 | 36.97 | 37.13 | 153,032 | -0.10(-0.28%) |
Oct 05, 2010 | 36.42 | 37.53 | 36.13 | 37.24 | 291,499 | +1.08(+2.98%) |
Oct 04, 2010 | 36.42 | 36.42 | 35.83 | 36.16 | 161,695 | -0.32(-0.87%) |