Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 41.61 | 41.61 | 41.31 | 41.50 | 9,270 | -0.34(-0.80%) |
Dec 30, 2010 | 41.75 | 41.87 | 41.56 | 41.84 | 20,730 | +0.08(+0.18%) |
Dec 29, 2010 | 41.87 | 41.87 | 41.60 | 41.76 | 15,229 | -0.51(-1.20%) |
Dec 28, 2010 | 42.47 | 42.57 | 42.26 | 42.27 | 14,201 | +0.32(+0.77%) |
Dec 27, 2010 | 42.44 | 42.44 | 41.92 | 41.95 | 17,217 | +0.03(+0.08%) |
Dec 23, 2010 | 41.86 | 41.93 | 41.86 | 41.91 | 1,192 | +0.51(+1.23%) |
Dec 22, 2010 | 41.38 | 41.43 | 41.37 | 41.40 | 2,230 | +0.13(+0.32%) |
Dec 21, 2010 | 41.67 | 41.67 | 41.27 | 41.27 | 8,354 | -0.91(-2.16%) |
Dec 20, 2010 | 42.11 | 42.18 | 42.08 | 42.18 | 1,856 | -0.02(-0.05%) |
Dec 17, 2010 | 42.20 | 42.20 | 42.20 | 42.20 | 104 | +0.12(+0.29%) |
Dec 16, 2010 | 42.30 | 42.30 | 42.08 | 42.08 | 1,921 | +0.00(+0.01%) |
Dec 15, 2010 | 41.98 | 42.07 | 41.95 | 42.07 | 331 | +0.98(+2.38%) |
Dec 14, 2010 | 40.94 | 41.17 | 40.94 | 41.10 | 50,963 | +0.11(+0.26%) |
Dec 13, 2010 | 40.94 | 40.99 | 40.94 | 40.99 | 504 | -0.35(-0.85%) |
Dec 10, 2010 | 41.18 | 41.35 | 41.18 | 41.34 | 2,673 | -0.19(-0.46%) |
Dec 08, 2010 | 41.59 | 41.53 | 41.53 | 41.53 | 626 | +0.90(+2.22%) |
Dec 07, 2010 | 40.51 | 40.63 | 40.51 | 40.63 | 1,952 | -0.45(-1.11%) |
Dec 06, 2010 | 41.09 | 41.09 | 40.88 | 41.09 | 2,088 | +0.49(+1.20%) |
Dec 03, 2010 | 40.60 | 40.60 | 40.60 | 40.60 | 522 | +0.67(+1.68%) |
Dec 02, 2010 | 40.22 | 40.22 | 39.93 | 39.93 | 1,294 | -0.39(-0.97%) |
Dec 01, 2010 | 40.53 | 40.79 | 40.32 | 40.32 | 1,185 | -1.24(-2.97%) |
Nov 30, 2010 | 41.62 | 41.62 | 41.55 | 41.56 | 5,872 | +0.48(+1.17%) |
Nov 29, 2010 | 41.44 | 41.61 | 41.04 | 41.08 | 2,927 | -0.56(-1.35%) |
Nov 26, 2010 | 41.55 | 41.70 | 41.55 | 41.64 | 2,245 | +0.79(+1.94%) |
Nov 24, 2010 | 40.77 | 40.85 | 40.85 | 40.85 | 2,297 | +0.28(+0.68%) |
Nov 22, 2010 | 40.57 | 40.57 | 40.57 | 40.57 | 0 | -0.01(-0.02%) |
Nov 19, 2010 | 40.83 | 40.93 | 40.58 | 40.58 | 2,088 | +0.62(+1.55%) |
Nov 18, 2010 | 40.01 | 40.05 | 39.95 | 39.96 | 18,665 | -0.78(-1.92%) |
Nov 17, 2010 | 41.09 | 41.15 | 40.74 | 40.74 | 3,317 | -0.17(-0.42%) |
Nov 16, 2010 | 40.50 | 40.94 | 40.47 | 40.92 | 1,986 | +1.27(+3.21%) |
Nov 15, 2010 | 39.58 | 39.64 | 39.58 | 39.64 | 417 | +0.40(+1.02%) |
Nov 12, 2010 | 39.11 | 39.36 | 38.95 | 39.24 | 2,663 | +0.97(+2.53%) |
Nov 11, 2010 | 38.27 | 38.27 | 38.27 | 38.27 | 208 | -0.12(-0.32%) |
Nov 10, 2010 | 38.46 | 38.46 | 38.40 | 38.40 | 916 | +0.55(+1.44%) |
Nov 08, 2010 | 37.90 | 37.85 | 37.85 | 37.85 | 1,775 | -0.09(-0.23%) |
Nov 05, 2010 | 37.96 | 37.96 | 37.92 | 37.94 | 522 | +0.09(+0.23%) |
Nov 04, 2010 | 38.04 | 38.05 | 37.78 | 37.85 | 9,361 | -1.53(-3.89%) |
Nov 02, 2010 | 39.38 | 39.38 | 39.38 | 39.38 | 3,132 | -0.60(-1.51%) |
Nov 01, 2010 | 39.82 | 39.99 | 39.42 | 39.99 | 1,359 | -0.47(-1.16%) |
Oct 29, 2010 | 40.62 | 40.62 | 40.33 | 40.46 | 1,921 | +0.35(+0.88%) |
Oct 28, 2010 | 40.02 | 40.10 | 40.02 | 40.10 | 1,566 | -0.55(-1.35%) |
Oct 27, 2010 | 40.71 | 40.73 | 40.65 | 40.65 | 1,608 | +1.44(+3.67%) |
Oct 25, 2010 | 39.21 | 39.21 | 39.21 | 39.21 | 120 | -0.42(-1.06%) |
Oct 20, 2010 | 39.84 | 39.63 | 39.63 | 39.63 | 417 | -0.32(-0.79%) |
Oct 19, 2010 | 39.76 | 40.01 | 39.76 | 39.95 | 433 | +0.74(+1.88%) |
Oct 18, 2010 | 39.37 | 39.37 | 39.21 | 39.21 | 313 | -0.20(-0.51%) |
Oct 15, 2010 | 39.00 | 39.41 | 39.00 | 39.41 | 2,041 | -0.34(-0.87%) |
Oct 13, 2010 | 40.24 | 39.76 | 39.76 | 39.76 | 939 | -1.18(-2.88%) |
Oct 12, 2010 | 41.03 | 41.03 | 40.87 | 40.94 | 7,816 | +0.14(+0.35%) |
Oct 11, 2010 | 40.75 | 40.79 | 40.75 | 40.79 | 5,952 | -0.17(-0.42%) |
Oct 08, 2010 | 40.96 | 41.45 | 40.96 | 40.96 | 5,977 | -0.90(-2.15%) |
Oct 07, 2010 | 41.65 | 41.86 | 41.65 | 41.86 | 3,550 | +0.57(+1.39%) |
Oct 06, 2010 | 41.52 | 41.52 | 41.29 | 41.29 | 1,148 | +0.01(+0.02%) |
Oct 05, 2010 | 41.67 | 41.67 | 41.28 | 41.28 | 1,468 | -1.11(-2.62%) |
Oct 04, 2010 | 42.05 | 42.39 | 42.05 | 42.39 | 2,524 | +0.09(+0.22%) |