Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.95 | 41.25 | 40.64 | 40.75 | 406,843 | -0.30(-0.73%) |
Dec 30, 2010 | 40.12 | 41.26 | 40.08 | 41.05 | 525,016 | +0.84(+2.08%) |
Dec 29, 2010 | 40.03 | 40.26 | 39.76 | 40.21 | 295,883 | +0.19(+0.47%) |
Dec 28, 2010 | 40.15 | 40.32 | 39.82 | 40.03 | 451,499 | -0.22(-0.54%) |
Dec 27, 2010 | 40.32 | 40.36 | 39.85 | 40.24 | 219,758 | -0.20(-0.49%) |
Dec 23, 2010 | 40.77 | 41.33 | 40.25 | 40.44 | 628,411 | -0.43(-1.06%) |
Dec 22, 2010 | 40.68 | 41.07 | 40.58 | 40.87 | 640,482 | +0.17(+0.42%) |
Dec 21, 2010 | 40.59 | 40.96 | 40.41 | 40.70 | 366,981 | +0.21(+0.51%) |
Dec 20, 2010 | 40.59 | 40.64 | 40.29 | 40.49 | 589,240 | -0.15(-0.37%) |
Dec 17, 2010 | 40.59 | 40.68 | 40.24 | 40.64 | 1,794,895 | +0.13(+0.32%) |
Dec 16, 2010 | 39.73 | 40.56 | 39.48 | 40.51 | 1,008,809 | +0.86(+2.18%) |
Dec 15, 2010 | 39.29 | 40.10 | 39.02 | 39.65 | 1,941,101 | +0.37(+0.93%) |
Dec 14, 2010 | 38.00 | 39.29 | 37.92 | 39.28 | 1,215,467 | +1.45(+3.82%) |
Dec 13, 2010 | 39.30 | 39.32 | 37.81 | 37.84 | 968,068 | -1.33(-3.40%) |
Dec 10, 2010 | 38.91 | 40.26 | 38.75 | 39.17 | 1,649,465 | +0.51(+1.31%) |
Dec 09, 2010 | 38.57 | 38.77 | 38.20 | 38.66 | 530,333 | +0.21(+0.54%) |
Dec 08, 2010 | 38.74 | 38.90 | 38.44 | 38.46 | 679,404 | -0.30(-0.77%) |
Dec 07, 2010 | 38.62 | 39.17 | 38.60 | 38.76 | 762,506 | +0.17(+0.44%) |
Dec 06, 2010 | 39.02 | 39.06 | 38.39 | 38.59 | 504,062 | -0.57(-1.46%) |
Dec 03, 2010 | 39.44 | 39.44 | 38.78 | 39.16 | 666,103 | -0.31(-0.78%) |
Dec 02, 2010 | 38.56 | 39.48 | 38.56 | 39.47 | 804,214 | +0.86(+2.24%) |
Dec 01, 2010 | 38.96 | 39.57 | 38.51 | 38.61 | 1,159,499 | +0.02(+0.05%) |
Nov 30, 2010 | 38.38 | 38.89 | 38.18 | 38.59 | 738,931 | -0.17(-0.44%) |
Nov 29, 2010 | 38.18 | 38.95 | 37.90 | 38.76 | 750,752 | +0.38(+0.98%) |
Nov 26, 2010 | 38.15 | 38.48 | 37.89 | 38.38 | 195,019 | -0.06(-0.15%) |
Nov 24, 2010 | 37.94 | 38.44 | 38.44 | 38.44 | 587,138 | +0.67(+1.76%) |
Nov 23, 2010 | 37.21 | 37.82 | 36.78 | 37.77 | 1,037,409 | +0.18(+0.47%) |
Nov 22, 2010 | 37.70 | 37.93 | 37.36 | 37.60 | 1,036,645 | -0.11(-0.30%) |
Nov 19, 2010 | 38.24 | 38.43 | 37.70 | 37.71 | 949,406 | -0.51(-1.32%) |
Nov 18, 2010 | 38.42 | 38.80 | 38.16 | 38.21 | 1,461,607 | +0.02(+0.05%) |
Nov 17, 2010 | 38.47 | 38.59 | 38.07 | 38.20 | 996,541 | -0.09(-0.24%) |
Nov 16, 2010 | 38.21 | 39.04 | 37.96 | 38.29 | 1,193,069 | -0.04(-0.10%) |
Nov 15, 2010 | 38.41 | 38.62 | 38.26 | 38.33 | 681,392 | +0.14(+0.37%) |
Nov 12, 2010 | 38.85 | 39.10 | 37.94 | 38.19 | 967,138 | -0.78(-2.00%) |
Nov 11, 2010 | 38.74 | 39.10 | 38.65 | 38.96 | 735,617 | -0.13(-0.34%) |
Nov 10, 2010 | 38.72 | 39.20 | 38.43 | 39.10 | 985,368 | +0.29(+0.75%) |
Nov 09, 2010 | 39.40 | 39.55 | 38.67 | 38.80 | 686,486 | -0.52(-1.31%) |
Nov 08, 2010 | 39.59 | 40.00 | 39.19 | 39.32 | 841,723 | +0.02(+0.05%) |
Nov 05, 2010 | 39.32 | 39.55 | 39.06 | 39.30 | 656,984 | -0.02(-0.05%) |
Nov 04, 2010 | 39.12 | 39.42 | 38.84 | 39.32 | 1,149,706 | +0.56(+1.45%) |
Nov 03, 2010 | 38.69 | 39.20 | 37.97 | 38.76 | 1,119,114 | +0.14(+0.36%) |
Nov 02, 2010 | 38.53 | 38.78 | 38.33 | 38.62 | 918,264 | +0.23(+0.61%) |
Nov 01, 2010 | 38.75 | 39.36 | 37.89 | 38.38 | 1,201,916 | -0.30(-0.78%) |
Oct 29, 2010 | 37.81 | 38.78 | 37.80 | 38.68 | 2,412,032 | +0.66(+1.73%) |
Oct 28, 2010 | 36.42 | 39.08 | 36.42 | 38.03 | 3,292,676 | +1.69(+4.64%) |
Oct 27, 2010 | 36.66 | 37.19 | 35.64 | 36.34 | 1,819,710 | -0.41(-1.12%) |
Oct 25, 2010 | 36.56 | 37.02 | 36.11 | 36.75 | 1,283,790 | +0.25(+0.69%) |
Oct 22, 2010 | 35.95 | 36.70 | 35.83 | 36.50 | 1,713,037 | +0.74(+2.07%) |
Oct 21, 2010 | 36.13 | 36.14 | 35.31 | 35.76 | 857,735 | -0.28(-0.78%) |
Oct 20, 2010 | 35.07 | 36.66 | 35.07 | 36.04 | 2,024,625 | +1.16(+3.33%) |
Oct 19, 2010 | 35.85 | 35.95 | 34.62 | 34.88 | 1,151,762 | -1.27(-3.50%) |
Oct 18, 2010 | 35.61 | 36.32 | 35.61 | 36.14 | 894,796 | +0.55(+1.55%) |
Oct 15, 2010 | 35.66 | 36.00 | 35.08 | 35.59 | 1,325,466 | +0.25(+0.72%) |
Oct 14, 2010 | 36.07 | 36.24 | 35.09 | 35.34 | 1,014,357 | -0.71(-1.98%) |
Oct 13, 2010 | 36.60 | 36.60 | 35.85 | 36.05 | 988,058 | -0.43(-1.18%) |
Oct 12, 2010 | 36.28 | 36.55 | 35.87 | 36.48 | 661,699 | +0.16(+0.44%) |
Oct 11, 2010 | 36.21 | 36.79 | 35.87 | 36.32 | 832,453 | +0.20(+0.54%) |
Oct 08, 2010 | 36.12 | 36.30 | 34.77 | 36.12 | 1,316,865 | +1.05(+2.99%) |
Oct 07, 2010 | 35.47 | 35.56 | 34.89 | 35.07 | 949 | -0.19(-0.53%) |
Oct 06, 2010 | 35.49 | 35.62 | 35.09 | 35.26 | 607,022 | -0.19(-0.53%) |
Oct 05, 2010 | 36.11 | 36.28 | 35.26 | 35.45 | 3,180 | -0.27(-0.76%) |
Oct 04, 2010 | 36.08 | 36.63 | 35.49 | 35.72 | 828,964 | -0.54(-1.50%) |