Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 36.14 | 36.27 | 35.82 | 35.85 | 440,131 | -0.33(-0.91%) |
Dec 30, 2010 | 36.16 | 36.40 | 36.13 | 36.18 | 242,417 | -0.01(-0.03%) |
Dec 29, 2010 | 36.49 | 36.51 | 36.19 | 36.19 | 337,620 | -0.21(-0.58%) |
Dec 28, 2010 | 36.48 | 36.51 | 36.19 | 36.40 | 394,784 | -0.03(-0.08%) |
Dec 27, 2010 | 36.34 | 36.54 | 36.20 | 36.43 | 250,234 | +0.09(+0.25%) |
Dec 23, 2010 | 36.25 | 36.42 | 36.07 | 36.34 | 362,205 | +0.15(+0.41%) |
Dec 22, 2010 | 35.88 | 36.22 | 35.88 | 36.19 | 463,852 | +0.27(+0.75%) |
Dec 21, 2010 | 35.68 | 35.98 | 35.55 | 35.92 | 439,099 | +0.26(+0.73%) |
Dec 20, 2010 | 35.80 | 35.94 | 35.51 | 35.66 | 420,220 | +0.05(+0.14%) |
Dec 17, 2010 | 35.97 | 35.97 | 35.51 | 35.61 | 840,691 | -0.37(-1.03%) |
Dec 16, 2010 | 35.45 | 35.98 | 35.33 | 35.98 | 468,247 | +0.55(+1.55%) |
Dec 15, 2010 | 35.96 | 35.96 | 35.17 | 35.43 | 612,952 | -0.37(-1.03%) |
Dec 14, 2010 | 35.84 | 36.07 | 35.66 | 35.80 | 622,083 | -0.03(-0.08%) |
Dec 13, 2010 | 36.05 | 36.14 | 35.76 | 35.83 | 590,166 | -0.10(-0.28%) |
Dec 10, 2010 | 35.80 | 36.01 | 35.62 | 35.93 | 790,714 | +0.17(+0.48%) |
Dec 09, 2010 | 35.70 | 35.94 | 35.17 | 35.76 | 1,155,572 | +0.26(+0.73%) |
Dec 08, 2010 | 35.01 | 35.60 | 34.21 | 35.50 | 2,415,664 | +0.52(+1.49%) |
Dec 07, 2010 | 35.81 | 35.84 | 34.94 | 34.98 | 3,496,444 | -2.15(-5.79%) |
Dec 06, 2010 | 37.48 | 37.59 | 37.04 | 37.13 | 759,980 | -0.32(-0.85%) |
Dec 03, 2010 | 37.60 | 37.81 | 37.07 | 37.45 | 458,333 | -0.29(-0.77%) |
Dec 02, 2010 | 37.26 | 37.97 | 37.08 | 37.74 | 409,380 | +0.54(+1.45%) |
Dec 01, 2010 | 37.10 | 37.27 | 36.87 | 37.20 | 274,877 | +0.47(+1.28%) |
Nov 30, 2010 | 36.87 | 36.98 | 36.70 | 36.73 | 506,517 | -0.37(-1.00%) |
Nov 29, 2010 | 37.06 | 37.22 | 36.68 | 37.10 | 264,563 | -0.18(-0.48%) |
Nov 26, 2010 | 37.00 | 37.37 | 36.98 | 37.28 | 253,021 | -0.09(-0.24%) |
Nov 24, 2010 | 37.27 | 37.37 | 37.37 | 37.37 | 462,394 | +0.22(+0.59%) |
Nov 23, 2010 | 37.42 | 37.53 | 37.14 | 37.15 | 380,819 | -0.47(-1.25%) |
Nov 22, 2010 | 37.38 | 37.72 | 37.28 | 37.62 | 347,210 | +0.10(+0.27%) |
Nov 19, 2010 | 37.58 | 37.70 | 37.36 | 37.52 | 263,229 | -0.15(-0.40%) |
Nov 18, 2010 | 37.80 | 37.92 | 37.64 | 37.67 | 250,358 | +0.13(+0.35%) |
Nov 17, 2010 | 37.65 | 38.00 | 37.46 | 37.54 | 199,928 | -0.48(-1.26%) |
Nov 16, 2010 | 38.24 | 38.40 | 37.77 | 38.02 | 418,710 | -0.53(-1.37%) |
Nov 15, 2010 | 38.63 | 38.79 | 38.49 | 38.55 | 224,031 | +0.04(+0.10%) |
Nov 12, 2010 | 38.49 | 38.72 | 38.27 | 38.51 | 268,387 | -0.18(-0.47%) |
Nov 11, 2010 | 38.71 | 38.76 | 38.46 | 38.69 | 312,509 | -0.29(-0.74%) |
Nov 10, 2010 | 38.87 | 39.00 | 38.63 | 38.98 | 197,670 | +0.09(+0.23%) |
Nov 09, 2010 | 39.08 | 39.24 | 38.78 | 38.89 | 280,321 | -0.14(-0.36%) |
Nov 08, 2010 | 39.08 | 39.15 | 38.87 | 39.03 | 239,642 | -0.15(-0.38%) |
Nov 05, 2010 | 39.17 | 39.24 | 38.99 | 39.18 | 279,139 | -0.04(-0.10%) |
Nov 04, 2010 | 38.91 | 39.23 | 38.80 | 39.22 | 362,056 | +0.59(+1.53%) |
Nov 03, 2010 | 39.02 | 39.02 | 38.18 | 38.63 | 337,431 | -0.46(-1.18%) |
Nov 02, 2010 | 39.39 | 39.66 | 39.01 | 39.09 | 412,643 | +0.13(+0.33%) |
Nov 01, 2010 | 39.37 | 39.55 | 38.71 | 38.96 | 275,067 | -0.30(-0.76%) |
Oct 29, 2010 | 39.26 | 39.55 | 39.15 | 39.26 | 292,341 | -0.11(-0.28%) |
Oct 28, 2010 | 39.00 | 39.45 | 38.90 | 39.37 | 393,585 | +0.54(+1.39%) |
Oct 27, 2010 | 38.41 | 38.87 | 38.23 | 38.83 | 402,758 | +0.00(+0.00%) |
Oct 25, 2010 | 39.05 | 39.19 | 38.77 | 38.83 | 240,701 | -0.02(-0.05%) |
Oct 22, 2010 | 38.97 | 39.08 | 38.75 | 38.85 | 233,778 | -0.06(-0.15%) |
Oct 21, 2010 | 39.30 | 39.35 | 38.58 | 38.91 | 377,248 | -0.18(-0.46%) |
Oct 20, 2010 | 38.67 | 39.25 | 38.64 | 39.09 | 333,335 | +0.42(+1.09%) |
Oct 19, 2010 | 38.70 | 39.23 | 38.61 | 38.67 | 232,225 | -0.46(-1.18%) |
Oct 18, 2010 | 38.88 | 39.13 | 38.81 | 39.13 | 208,429 | +0.23(+0.59%) |
Oct 15, 2010 | 38.97 | 38.98 | 38.68 | 38.90 | 280,084 | +0.19(+0.49%) |
Oct 14, 2010 | 38.70 | 38.87 | 38.57 | 38.71 | 253,391 | -0.02(-0.05%) |
Oct 13, 2010 | 38.80 | 38.96 | 38.58 | 38.73 | 363,530 | -0.01(-0.03%) |
Oct 12, 2010 | 38.88 | 38.96 | 38.48 | 38.74 | 182,118 | -0.16(-0.41%) |
Oct 11, 2010 | 38.84 | 39.02 | 38.67 | 38.90 | 261,439 | +0.02(+0.05%) |
Oct 08, 2010 | 38.88 | 38.97 | 38.57 | 38.88 | 238,029 | +0.08(+0.21%) |
Oct 07, 2010 | 38.79 | 38.96 | 38.60 | 38.80 | 321,985 | +0.03(+0.08%) |
Oct 06, 2010 | 39.33 | 39.48 | 38.44 | 38.77 | 529,610 | -0.16(-0.41%) |
Oct 05, 2010 | 38.98 | 39.00 | 38.71 | 38.93 | 248,610 | +0.37(+0.96%) |
Oct 04, 2010 | 38.63 | 38.98 | 38.31 | 38.56 | 245,922 | -0.26(-0.67%) |