Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 38.59 | 39.10 | 38.58 | 39.01 | 37,239 | +0.64(+1.67%) |
Dec 30, 2010 | 38.65 | 38.65 | 38.13 | 38.37 | 46,863 | -0.31(-0.80%) |
Dec 29, 2010 | 39.03 | 39.03 | 38.53 | 38.68 | 37,654 | -0.07(-0.18%) |
Dec 28, 2010 | 38.53 | 38.80 | 38.46 | 38.75 | 28,178 | +0.43(+1.12%) |
Dec 27, 2010 | 38.23 | 38.47 | 38.02 | 38.32 | 29,916 | +0.12(+0.31%) |
Dec 23, 2010 | 38.00 | 38.28 | 37.87 | 38.20 | 58,475 | +0.16(+0.42%) |
Dec 22, 2010 | 38.00 | 38.14 | 37.50 | 38.04 | 101,210 | +0.37(+0.97%) |
Dec 21, 2010 | 37.41 | 37.73 | 37.39 | 37.67 | 34,404 | +0.22(+0.60%) |
Dec 20, 2010 | 37.56 | 37.69 | 37.35 | 37.45 | 33,398 | +0.21(+0.56%) |
Dec 17, 2010 | 36.88 | 37.40 | 36.75 | 37.24 | 37,406 | +0.52(+1.42%) |
Dec 16, 2010 | 36.63 | 36.83 | 36.38 | 36.72 | 55,384 | +0.21(+0.58%) |
Dec 15, 2010 | 36.97 | 37.19 | 36.33 | 36.51 | 53,137 | -0.25(-0.68%) |
Dec 14, 2010 | 36.94 | 36.95 | 36.70 | 36.76 | 30,824 | +0.01(+0.03%) |
Dec 13, 2010 | 36.35 | 37.00 | 36.35 | 36.75 | 54,551 | +0.59(+1.64%) |
Dec 10, 2010 | 36.26 | 36.26 | 35.79 | 36.16 | 44,878 | -0.18(-0.50%) |
Dec 09, 2010 | 36.10 | 36.45 | 36.10 | 36.34 | 34,550 | +0.09(+0.25%) |
Dec 08, 2010 | 35.28 | 36.35 | 35.20 | 36.25 | 34,187 | +0.73(+2.06%) |
Dec 07, 2010 | 36.47 | 36.47 | 35.36 | 35.52 | 44,233 | -0.38(-1.06%) |
Dec 06, 2010 | 36.19 | 36.19 | 35.66 | 35.90 | 43,695 | -0.39(-1.07%) |
Dec 03, 2010 | 35.73 | 36.32 | 35.67 | 36.29 | 54,440 | +0.87(+2.46%) |
Dec 02, 2010 | 35.91 | 36.00 | 35.30 | 35.42 | 37,131 | -0.38(-1.06%) |
Dec 01, 2010 | 35.00 | 35.93 | 34.63 | 35.80 | 48,310 | +1.29(+3.73%) |
Nov 30, 2010 | 34.90 | 34.98 | 34.33 | 34.51 | 65,914 | -0.56(-1.59%) |
Nov 29, 2010 | 35.12 | 35.25 | 34.75 | 35.07 | 71,163 | +0.24(+0.69%) |
Nov 26, 2010 | 35.16 | 35.17 | 34.59 | 34.83 | 32,409 | -0.10(-0.29%) |
Nov 24, 2010 | 34.64 | 34.93 | 34.93 | 34.93 | 92,413 | +0.82(+2.40%) |
Nov 23, 2010 | 33.07 | 34.21 | 32.74 | 34.11 | 61,212 | +0.69(+2.06%) |
Nov 22, 2010 | 33.73 | 33.96 | 33.15 | 33.42 | 38,060 | -0.48(-1.42%) |
Nov 19, 2010 | 34.71 | 34.92 | 33.55 | 33.90 | 71,339 | -1.11(-3.17%) |
Nov 18, 2010 | 34.75 | 35.25 | 34.75 | 35.01 | 37,732 | +0.94(+2.76%) |
Nov 17, 2010 | 33.78 | 34.45 | 33.70 | 34.07 | 40,707 | +0.13(+0.39%) |
Nov 16, 2010 | 35.39 | 35.39 | 33.75 | 33.94 | 123,045 | -1.79(-5.01%) |
Nov 15, 2010 | 35.17 | 36.50 | 35.07 | 35.73 | 148,315 | +0.76(+2.17%) |
Nov 12, 2010 | 36.11 | 36.11 | 34.50 | 34.97 | 136,881 | -1.68(-4.58%) |
Nov 11, 2010 | 37.08 | 37.26 | 36.25 | 36.65 | 56,884 | -0.45(-1.21%) |
Nov 10, 2010 | 37.19 | 37.35 | 36.90 | 37.10 | 55,359 | -0.04(-0.11%) |
Nov 09, 2010 | 38.76 | 39.73 | 37.13 | 37.14 | 157,684 | -0.85(-2.24%) |
Nov 08, 2010 | 37.99 | 38.22 | 37.84 | 37.99 | 62,644 | +0.03(+0.08%) |
Nov 05, 2010 | 37.98 | 38.13 | 37.78 | 37.96 | 43,347 | -0.29(-0.76%) |
Nov 04, 2010 | 38.00 | 38.34 | 37.99 | 38.25 | 130,903 | +0.71(+1.89%) |
Nov 03, 2010 | 37.43 | 37.58 | 36.89 | 37.54 | 28,753 | +0.24(+0.64%) |
Nov 02, 2010 | 37.45 | 37.45 | 37.00 | 37.30 | 25,040 | +0.05(+0.13%) |
Nov 01, 2010 | 37.75 | 37.81 | 37.07 | 37.25 | 47,971 | -0.23(-0.61%) |
Oct 29, 2010 | 37.05 | 37.49 | 37.00 | 37.48 | 52,014 | +0.13(+0.35%) |
Oct 28, 2010 | 37.41 | 37.60 | 37.16 | 37.35 | 60,481 | +0.26(+0.70%) |
Oct 27, 2010 | 36.80 | 37.20 | 36.48 | 37.09 | 39,831 | +0.54(+1.48%) |
Oct 25, 2010 | 36.66 | 36.70 | 36.33 | 36.55 | 30,319 | +0.57(+1.60%) |
Oct 22, 2010 | 36.48 | 36.66 | 35.89 | 35.98 | 42,627 | -0.30(-0.84%) |
Oct 21, 2010 | 36.95 | 37.16 | 36.07 | 36.28 | 97,924 | -0.58(-1.58%) |
Oct 20, 2010 | 35.64 | 36.92 | 35.63 | 36.86 | 138,629 | +1.72(+4.88%) |
Oct 19, 2010 | 35.54 | 35.73 | 34.95 | 35.15 | 70,826 | -0.69(-1.94%) |
Oct 18, 2010 | 36.01 | 37.00 | 35.57 | 35.84 | 78,753 | -0.13(-0.36%) |
Oct 15, 2010 | 36.59 | 36.59 | 35.89 | 35.97 | 47,825 | -0.31(-0.85%) |
Oct 14, 2010 | 36.54 | 36.88 | 36.21 | 36.28 | 44,769 | -0.01(-0.03%) |
Oct 13, 2010 | 37.12 | 37.12 | 36.14 | 36.29 | 107,609 | -0.41(-1.12%) |
Oct 12, 2010 | 35.62 | 36.98 | 35.52 | 36.70 | 105,544 | +1.07(+3.00%) |
Oct 11, 2010 | 37.25 | 37.59 | 35.52 | 35.63 | 132,963 | -1.52(-4.10%) |
Oct 08, 2010 | 37.16 | 37.23 | 33.90 | 37.16 | 210,795 | +4.73(+14.61%) |
Oct 07, 2010 | 32.25 | 32.57 | 31.98 | 32.42 | 31,114 | +0.51(+1.60%) |
Oct 06, 2010 | 32.11 | 32.20 | 31.91 | 31.91 | 44,220 | -0.16(-0.50%) |
Oct 05, 2010 | 31.42 | 32.17 | 31.37 | 32.07 | 20,777 | +1.07(+3.45%) |
Oct 04, 2010 | 30.18 | 31.11 | 30.01 | 31.00 | 83,886 | +0.33(+1.08%) |
Oct 01, 2010 | 30.67 | 32.44 | 30.50 | 30.67 | 75,579 | -1.90(-5.83%) |
Sep 30, 2010 | 32.36 | 32.91 | 31.58 | 32.57 | 119,362 | -0.42(-1.27%) |
Sep 29, 2010 | 31.85 | 33.20 | 31.69 | 32.99 | 55,608 | +0.34(+1.04%) |
Sep 28, 2010 | 33.31 | 33.31 | 32.58 | 32.65 | 33,074 | -0.67(-2.01%) |
Sep 27, 2010 | 33.80 | 33.83 | 33.23 | 33.32 | 22,699 | -0.39(-1.16%) |
Sep 24, 2010 | 33.07 | 33.89 | 32.92 | 33.71 | 40,189 | +1.20(+3.69%) |
Sep 23, 2010 | 32.52 | 32.73 | 32.41 | 32.51 | 28,189 | -0.47(-1.43%) |
Sep 22, 2010 | 32.95 | 34.03 | 32.63 | 32.98 | 39,031 | +0.29(+0.89%) |
Sep 21, 2010 | 32.86 | 33.26 | 32.58 | 32.69 | 31,240 | -0.17(-0.52%) |
Sep 20, 2010 | 33.96 | 33.96 | 32.77 | 32.86 | 54,278 | -0.26(-0.79%) |
Sep 17, 2010 | 33.12 | 33.32 | 32.61 | 33.12 | 26,849 | +0.86(+2.67%) |
Sep 15, 2010 | 32.48 | 32.48 | 32.13 | 32.26 | 17,333 | -0.10(-0.31%) |
Sep 14, 2010 | 31.41 | 32.40 | 31.30 | 32.36 | 40,956 | +0.79(+2.51%) |
Sep 13, 2010 | 31.67 | 31.67 | 31.42 | 31.57 | 36,026 | +0.21(+0.67%) |
Sep 10, 2010 | 31.29 | 31.48 | 30.50 | 31.36 | 26,090 | +0.34(+1.10%) |
Sep 09, 2010 | 30.30 | 31.02 | 30.30 | 31.02 | 17,801 | +0.50(+1.64%) |
Sep 08, 2010 | 30.95 | 30.95 | 30.49 | 30.52 | 23,511 | -0.06(-0.20%) |
Sep 07, 2010 | 30.50 | 30.66 | 30.12 | 30.58 | 35,563 | -0.39(-1.24%) |
Sep 03, 2010 | 29.92 | 30.96 | 29.75 | 30.96 | 43,707 | +1.16(+3.87%) |
Sep 02, 2010 | 29.73 | 29.89 | 29.63 | 29.81 | 8,657 | +0.01(+0.03%) |
Sep 01, 2010 | 29.70 | 30.02 | 29.50 | 29.80 | 25,726 | +0.33(+1.11%) |
Aug 31, 2010 | 29.49 | 29.69 | 29.40 | 29.47 | 16,339 | -0.09(-0.29%) |
Aug 30, 2010 | 29.55 | 29.69 | 29.48 | 29.56 | 12,540 | +0.42(+1.43%) |
Aug 27, 2010 | 29.14 | 29.38 | 29.14 | 29.14 | 7,394 | +0.21(+0.73%) |
Aug 26, 2010 | 28.50 | 29.05 | 28.50 | 28.93 | 7,612 | +0.64(+2.28%) |
Aug 25, 2010 | 28.21 | 28.33 | 28.11 | 28.29 | 4,100 | +0.12(+0.41%) |
Aug 24, 2010 | 28.50 | 28.58 | 28.00 | 28.17 | 6,423 | -0.85(-2.93%) |
Aug 23, 2010 | 29.33 | 29.33 | 29.01 | 29.02 | 5,400 | -0.26(-0.89%) |
Aug 20, 2010 | 28.36 | 29.28 | 28.36 | 29.28 | 5,025 | +0.58(+2.02%) |
Aug 19, 2010 | 29.14 | 29.23 | 28.54 | 28.70 | 12,002 | -0.38(-1.31%) |
Aug 18, 2010 | 28.80 | 29.09 | 28.69 | 29.08 | 6,200 | +0.06(+0.20%) |
Aug 17, 2010 | 28.56 | 29.03 | 28.56 | 29.02 | 7,475 | +0.51(+1.80%) |
Aug 16, 2010 | 28.96 | 29.18 | 28.46 | 28.51 | 20,154 | -0.37(-1.28%) |
Aug 13, 2010 | 28.88 | 28.90 | 28.72 | 28.88 | 13,982 | +0.13(+0.45%) |
Aug 12, 2010 | 28.09 | 29.06 | 28.09 | 28.75 | 21,982 | +0.85(+3.05%) |
Aug 11, 2010 | 27.81 | 28.10 | 27.62 | 27.90 | 30,042 | +0.09(+0.32%) |
Aug 10, 2010 | 28.15 | 28.45 | 27.81 | 27.81 | 8,456 | -0.65(-2.28%) |
Aug 09, 2010 | 28.58 | 28.85 | 28.35 | 28.46 | 11,874 | -0.03(-0.10%) |
Aug 06, 2010 | 28.49 | 28.50 | 27.85 | 28.49 | 13,978 | +0.31(+1.09%) |
Aug 05, 2010 | 29.48 | 29.48 | 28.18 | 28.18 | 15,977 | -0.11(-0.40%) |
Aug 04, 2010 | 27.99 | 28.31 | 27.82 | 28.30 | 9,060 | +0.76(+2.75%) |
Aug 03, 2010 | 27.52 | 27.65 | 27.32 | 27.54 | 3,200 | -0.07(-0.26%) |
Aug 02, 2010 | 28.11 | 28.29 | 27.58 | 27.61 | 15,449 | -0.08(-0.29%) |
Jul 30, 2010 | 27.69 | 27.74 | 27.30 | 27.69 | 118,114 | +0.60(+2.21%) |
Jul 29, 2010 | 23.79 | 27.35 | 23.79 | 27.09 | 7,150 | +0.18(+0.67%) |
Jul 28, 2010 | 26.42 | 26.98 | 26.30 | 26.91 | 10,000 | +0.84(+3.22%) |
Jul 27, 2010 | 26.62 | 26.62 | 26.05 | 26.07 | 18,510 | -0.18(-0.69%) |
Jul 26, 2010 | 26.50 | 26.50 | 25.98 | 26.25 | 94,311 | -0.36(-1.35%) |
Jul 23, 2010 | 26.97 | 26.97 | 26.61 | 26.61 | 10,284 | -0.16(-0.60%) |
Jul 22, 2010 | 27.14 | 27.36 | 26.77 | 26.77 | 27,055 | -0.17(-0.64%) |
Jul 21, 2010 | 26.79 | 27.04 | 26.77 | 26.94 | 5,100 | +0.27(+1.01%) |
Jul 20, 2010 | 26.55 | 26.80 | 26.54 | 26.67 | 17,900 | -0.26(-0.96%) |
Jul 19, 2010 | 27.34 | 27.65 | 26.70 | 26.93 | 33,500 | -0.76(-2.74%) |
Jul 16, 2010 | 27.69 | 28.12 | 27.32 | 27.69 | 81,780 | +0.07(+0.25%) |
Jul 15, 2010 | 27.60 | 27.81 | 27.34 | 27.62 | 5,856 | +0.47(+1.73%) |
Jul 14, 2010 | 26.80 | 27.18 | 26.80 | 27.15 | 10,360 | +0.54(+2.03%) |
Jul 13, 2010 | 26.75 | 26.96 | 26.55 | 26.61 | 4,500 | -0.18(-0.67%) |
Jul 12, 2010 | 27.04 | 27.27 | 26.76 | 26.79 | 20,900 | -0.32(-1.18%) |
Jul 09, 2010 | 27.11 | 27.20 | 26.98 | 27.11 | 33,058 | -0.09(-0.33%) |
Jul 08, 2010 | 26.77 | 27.20 | 26.66 | 27.20 | 142,299 | +0.51(+1.91%) |
Jul 07, 2010 | 26.15 | 26.69 | 26.15 | 26.69 | 3,300 | +0.55(+2.10%) |
Jul 06, 2010 | 26.27 | 26.53 | 25.45 | 26.14 | 9,660 | -0.25(-0.95%) |
Jul 02, 2010 | 26.39 | 26.58 | 26.17 | 26.39 | 6,400 | -0.12(-0.45%) |
Jul 01, 2010 | 25.77 | 26.57 | 25.77 | 26.51 | 31,100 | +0.57(+2.20%) |
Jun 30, 2010 | 24.58 | 25.94 | 24.58 | 25.94 | 16,490 | +1.96(+8.18%) |
Jun 29, 2010 | 24.58 | 24.58 | 23.98 | 23.98 | 8,480 | -0.91(-3.66%) |
Jun 25, 2010 | 24.89 | 25.35 | 24.89 | 24.89 | 9,400 | -0.40(-1.58%) |
Jun 24, 2010 | 25.30 | 25.51 | 25.29 | 25.29 | 6,050 | -0.25(-0.98%) |
Jun 23, 2010 | 25.54 | 25.54 | 25.54 | 25.54 | 5,900 | -0.15(-0.57%) |
Jun 22, 2010 | 25.90 | 25.90 | 25.66 | 25.69 | 28,700 | -0.29(-1.13%) |
Jun 21, 2010 | 26.35 | 26.35 | 25.70 | 25.98 | 9,500 | -0.41(-1.55%) |
Jun 18, 2010 | 26.39 | 26.60 | 26.22 | 26.39 | 3,125 | +0.31(+1.19%) |
Jun 17, 2010 | 26.20 | 26.20 | 25.82 | 26.08 | 1,600 | -0.24(-0.91%) |
Jun 16, 2010 | 26.26 | 26.44 | 26.20 | 26.32 | 2,399 | +0.35(+1.35%) |
Jun 15, 2010 | 26.24 | 26.24 | 25.97 | 25.97 | 6,955 | -0.14(-0.54%) |
Jun 14, 2010 | 25.99 | 26.11 | 25.99 | 26.11 | 2,247 | +0.32(+1.24%) |
Jun 11, 2010 | 25.88 | 25.88 | 25.79 | 25.79 | 500 | +0.33(+1.30%) |
Jun 10, 2010 | 25.46 | 25.46 | 25.46 | 25.46 | 200 | +0.31(+1.23%) |