Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.56 | 40.94 | 39.97 | 39.97 | 66,003 | -0.59(-1.47%) |
Dec 30, 2010 | 40.76 | 41.15 | 40.56 | 40.56 | 52,839 | -0.34(-0.84%) |
Dec 29, 2010 | 41.21 | 41.36 | 40.89 | 40.91 | 30,848 | -0.19(-0.46%) |
Dec 28, 2010 | 41.24 | 41.37 | 40.68 | 41.10 | 48,529 | -0.16(-0.38%) |
Dec 27, 2010 | 40.84 | 41.46 | 40.13 | 41.25 | 49,554 | +0.41(+0.99%) |
Dec 23, 2010 | 41.34 | 41.34 | 40.60 | 40.85 | 71,193 | -0.48(-1.17%) |
Dec 22, 2010 | 41.49 | 41.49 | 41.26 | 41.33 | 75,783 | +0.13(+0.31%) |
Dec 21, 2010 | 41.24 | 41.43 | 40.95 | 41.20 | 69,626 | +0.30(+0.74%) |
Dec 20, 2010 | 40.83 | 41.82 | 40.73 | 40.90 | 237,809 | +0.32(+0.79%) |
Dec 17, 2010 | 39.84 | 40.58 | 39.40 | 40.58 | 290,170 | +0.74(+1.86%) |
Dec 16, 2010 | 39.46 | 39.89 | 39.22 | 39.84 | 86,582 | +0.64(+1.63%) |
Dec 15, 2010 | 39.13 | 39.87 | 38.99 | 39.20 | 101,639 | -0.02(-0.04%) |
Dec 14, 2010 | 39.04 | 39.39 | 37.07 | 39.22 | 75,436 | +0.40(+1.02%) |
Dec 13, 2010 | 38.97 | 39.43 | 38.81 | 38.82 | 93,779 | +0.01(+0.02%) |
Dec 10, 2010 | 38.27 | 39.04 | 38.10 | 38.81 | 88,561 | +0.54(+1.42%) |
Dec 09, 2010 | 38.22 | 38.51 | 37.84 | 38.27 | 87,993 | +0.34(+0.91%) |
Dec 08, 2010 | 38.01 | 38.09 | 37.76 | 37.92 | 82,234 | +0.09(+0.25%) |
Dec 07, 2010 | 37.54 | 38.02 | 37.41 | 37.83 | 98,050 | +0.55(+1.48%) |
Dec 06, 2010 | 36.98 | 37.37 | 36.89 | 37.28 | 82,151 | +0.11(+0.30%) |
Dec 03, 2010 | 36.88 | 37.23 | 36.71 | 37.16 | 84,659 | +0.18(+0.49%) |
Dec 02, 2010 | 36.06 | 36.98 | 35.85 | 36.98 | 168,050 | +1.10(+3.08%) |
Dec 01, 2010 | 35.78 | 36.01 | 35.48 | 35.88 | 187,891 | +0.68(+1.93%) |
Nov 30, 2010 | 34.93 | 35.35 | 34.41 | 35.20 | 193,090 | -0.09(-0.27%) |
Nov 29, 2010 | 35.29 | 35.53 | 34.32 | 35.29 | 67,343 | -0.17(-0.49%) |
Nov 26, 2010 | 35.50 | 35.59 | 35.13 | 35.47 | 23,154 | -0.28(-0.80%) |
Nov 24, 2010 | 35.06 | 35.75 | 35.75 | 35.75 | 103,667 | +0.92(+2.65%) |
Nov 23, 2010 | 34.90 | 35.29 | 34.23 | 34.83 | 104,047 | -0.54(-1.54%) |
Nov 22, 2010 | 34.45 | 35.63 | 34.34 | 35.37 | 149,773 | +0.79(+2.29%) |
Nov 19, 2010 | 34.60 | 34.66 | 33.97 | 34.58 | 119,237 | +0.06(+0.17%) |
Nov 18, 2010 | 34.36 | 34.85 | 34.16 | 34.52 | 90,326 | +0.53(+1.57%) |
Nov 17, 2010 | 34.60 | 34.78 | 33.88 | 33.98 | 92,305 | -0.61(-1.77%) |
Nov 16, 2010 | 34.12 | 34.66 | 34.09 | 34.60 | 208,678 | +0.13(+0.38%) |
Nov 15, 2010 | 34.09 | 34.73 | 34.05 | 34.47 | 176,685 | +0.49(+1.45%) |
Nov 12, 2010 | 34.33 | 34.82 | 33.88 | 33.97 | 120,267 | -0.65(-1.87%) |
Nov 11, 2010 | 34.91 | 34.91 | 34.32 | 34.62 | 179,130 | -0.53(-1.52%) |
Nov 10, 2010 | 35.09 | 35.18 | 34.22 | 35.16 | 126,520 | +0.09(+0.27%) |
Nov 09, 2010 | 35.72 | 35.72 | 34.88 | 35.06 | 91,432 | -0.52(-1.45%) |
Nov 08, 2010 | 35.66 | 35.77 | 35.28 | 35.58 | 76,981 | -0.31(-0.86%) |
Nov 05, 2010 | 35.64 | 35.93 | 35.48 | 35.89 | 105,279 | +0.27(+0.75%) |
Nov 04, 2010 | 34.91 | 35.65 | 34.82 | 35.62 | 205,021 | +0.84(+2.40%) |
Nov 03, 2010 | 34.40 | 34.80 | 34.07 | 34.79 | 142,465 | +0.36(+1.05%) |
Nov 02, 2010 | 34.31 | 34.42 | 33.97 | 34.42 | 120,229 | +0.44(+1.29%) |
Nov 01, 2010 | 34.16 | 34.46 | 33.63 | 33.98 | 130,972 | +0.07(+0.20%) |
Oct 29, 2010 | 34.36 | 34.41 | 33.91 | 33.91 | 156,608 | -0.46(-1.33%) |
Oct 28, 2010 | 34.48 | 34.91 | 34.05 | 34.37 | 228,218 | +0.20(+0.58%) |
Oct 27, 2010 | 33.82 | 34.22 | 33.58 | 34.17 | 169,226 | +2.49(+7.86%) |
Oct 25, 2010 | 31.28 | 32.34 | 31.26 | 31.68 | 177,258 | +0.54(+1.74%) |
Oct 22, 2010 | 31.20 | 31.35 | 30.96 | 31.14 | 125,668 | -0.04(-0.14%) |
Oct 21, 2010 | 31.10 | 31.29 | 30.52 | 31.18 | 236,114 | +0.32(+1.03%) |
Oct 20, 2010 | 32.48 | 32.95 | 30.27 | 30.86 | 502,766 | -2.27(-6.84%) |
Oct 19, 2010 | 33.22 | 33.75 | 32.76 | 33.13 | 151,257 | -0.44(-1.31%) |
Oct 18, 2010 | 33.23 | 33.60 | 33.20 | 33.57 | 71,778 | +0.38(+1.14%) |
Oct 15, 2010 | 33.40 | 33.55 | 32.94 | 33.19 | 113,816 | +0.01(+0.03%) |
Oct 14, 2010 | 32.91 | 33.19 | 32.75 | 33.18 | 108,049 | +0.07(+0.21%) |
Oct 13, 2010 | 32.94 | 33.19 | 32.70 | 33.11 | 72,491 | +0.33(+1.00%) |
Oct 12, 2010 | 32.79 | 32.90 | 32.04 | 32.79 | 59,803 | +0.00(+0.00%) |
Oct 11, 2010 | 32.91 | 33.19 | 32.71 | 32.79 | 58,057 | -0.06(-0.18%) |
Oct 08, 2010 | 32.60 | 32.97 | 32.14 | 32.85 | 73,638 | +0.31(+0.95%) |
Oct 07, 2010 | 32.72 | 32.76 | 32.15 | 32.54 | 54,899 | +0.01(+0.03%) |
Oct 06, 2010 | 32.72 | 32.92 | 32.28 | 32.53 | 121,623 | -0.20(-0.61%) |
Oct 05, 2010 | 31.87 | 32.74 | 31.79 | 32.72 | 118,728 | +1.25(+3.97%) |
Oct 04, 2010 | 32.21 | 32.24 | 31.31 | 31.47 | 102,265 | -0.79(-2.46%) |