Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 41.21 | 42.43 | 41.14 | 42.11 | 34,186 | +0.97(+2.35%) |
Dec 30, 2010 | 41.10 | 41.38 | 40.82 | 41.14 | 47,627 | -0.17(-0.41%) |
Dec 29, 2010 | 41.46 | 41.46 | 41.28 | 41.31 | 28,322 | -0.21(-0.51%) |
Dec 28, 2010 | 41.67 | 41.75 | 41.45 | 41.52 | 50,391 | -0.06(-0.14%) |
Dec 27, 2010 | 41.80 | 41.85 | 41.50 | 41.58 | 26,382 | -0.41(-0.98%) |
Dec 23, 2010 | 41.65 | 42.05 | 41.60 | 41.99 | 27,842 | +0.31(+0.74%) |
Dec 22, 2010 | 41.55 | 41.68 | 41.41 | 41.68 | 55,580 | +0.43(+1.04%) |
Dec 21, 2010 | 40.97 | 41.27 | 40.94 | 41.25 | 27,238 | +0.42(+1.03%) |
Dec 20, 2010 | 40.48 | 40.92 | 40.11 | 40.83 | 19,194 | +0.73(+1.82%) |
Dec 17, 2010 | 39.99 | 40.45 | 39.99 | 40.10 | 23,597 | +0.20(+0.50%) |
Dec 16, 2010 | 39.94 | 40.17 | 39.84 | 39.90 | 8,587 | +0.02(+0.05%) |
Dec 15, 2010 | 39.28 | 40.06 | 39.28 | 39.88 | 18,246 | +0.18(+0.45%) |
Dec 14, 2010 | 39.50 | 40.13 | 39.50 | 39.70 | 17,745 | -0.14(-0.35%) |
Dec 13, 2010 | 40.44 | 40.56 | 39.82 | 39.84 | 9,974 | -0.10(-0.25%) |
Dec 10, 2010 | 40.36 | 40.36 | 39.69 | 39.94 | 22,251 | -0.47(-1.16%) |
Dec 09, 2010 | 40.13 | 40.75 | 39.74 | 40.41 | 18,319 | +0.54(+1.35%) |
Dec 08, 2010 | 39.98 | 40.19 | 39.33 | 39.87 | 23,447 | -0.03(-0.08%) |
Dec 07, 2010 | 40.67 | 40.67 | 39.90 | 39.90 | 23,426 | -0.51(-1.26%) |
Dec 06, 2010 | 40.83 | 40.91 | 40.22 | 40.41 | 27,516 | -0.27(-0.66%) |
Dec 03, 2010 | 40.31 | 40.78 | 40.23 | 40.68 | 21,280 | +0.03(+0.07%) |
Dec 02, 2010 | 40.09 | 40.77 | 40.07 | 40.65 | 50,141 | +0.97(+2.44%) |
Dec 01, 2010 | 38.85 | 39.76 | 38.77 | 39.68 | 63,188 | +1.71(+4.50%) |
Nov 30, 2010 | 37.84 | 38.41 | 37.78 | 37.97 | 50,141 | -0.42(-1.09%) |
Nov 29, 2010 | 37.80 | 38.48 | 37.50 | 38.39 | 31,636 | +0.94(+2.51%) |
Nov 26, 2010 | 37.20 | 37.50 | 37.20 | 37.45 | 5,342 | +0.00(+0.00%) |
Nov 24, 2010 | 36.26 | 37.45 | 37.45 | 37.45 | 19,951 | +1.14(+3.14%) |
Nov 23, 2010 | 35.97 | 36.31 | 35.72 | 36.31 | 31,095 | +0.05(+0.14%) |
Nov 22, 2010 | 36.37 | 36.51 | 35.95 | 36.26 | 20,172 | -0.52(-1.41%) |
Nov 19, 2010 | 36.88 | 36.94 | 36.35 | 36.78 | 25,888 | -0.59(-1.58%) |
Nov 18, 2010 | 37.14 | 37.44 | 37.04 | 37.37 | 14,717 | +1.01(+2.78%) |
Nov 17, 2010 | 36.45 | 36.82 | 36.02 | 36.36 | 15,385 | -0.19(-0.52%) |
Nov 16, 2010 | 36.88 | 37.00 | 36.20 | 36.55 | 39,192 | -0.68(-1.83%) |
Nov 15, 2010 | 37.94 | 38.00 | 37.16 | 37.23 | 18,975 | -0.31(-0.83%) |
Nov 12, 2010 | 37.75 | 38.21 | 37.09 | 37.54 | 27,165 | -0.43(-1.13%) |
Nov 11, 2010 | 37.92 | 38.22 | 37.79 | 37.97 | 43,064 | +0.03(+0.08%) |
Nov 10, 2010 | 37.34 | 38.00 | 37.25 | 37.94 | 28,526 | +1.18(+3.21%) |
Nov 09, 2010 | 37.15 | 37.21 | 36.63 | 36.76 | 32,608 | -0.11(-0.30%) |
Nov 08, 2010 | 36.84 | 36.97 | 36.53 | 36.87 | 16,066 | -0.16(-0.43%) |
Nov 05, 2010 | 36.91 | 37.05 | 36.66 | 37.03 | 11,877 | +0.07(+0.19%) |
Nov 04, 2010 | 36.85 | 37.00 | 36.71 | 36.96 | 31,709 | +0.68(+1.87%) |
Nov 03, 2010 | 35.87 | 36.28 | 35.63 | 36.28 | 16,630 | +0.53(+1.48%) |
Nov 02, 2010 | 35.65 | 35.86 | 35.59 | 35.75 | 8,394 | +0.38(+1.07%) |
Nov 01, 2010 | 35.97 | 36.00 | 35.37 | 35.37 | 17,798 | +0.40(+1.14%) |
Oct 29, 2010 | 35.06 | 35.17 | 34.56 | 34.97 | 4,989 | -0.23(-0.65%) |
Oct 28, 2010 | 35.52 | 35.52 | 35.12 | 35.20 | 17,065 | +0.08(+0.23%) |
Oct 27, 2010 | 34.92 | 35.24 | 34.05 | 35.12 | 7,269 | +0.17(+0.49%) |
Oct 25, 2010 | 35.36 | 35.42 | 34.55 | 34.95 | 15,476 | -0.05(-0.14%) |
Oct 22, 2010 | 34.78 | 35.03 | 34.41 | 35.00 | 7,266 | +0.46(+1.33%) |
Oct 21, 2010 | 35.00 | 35.17 | 34.30 | 34.54 | 13,731 | -0.60(-1.71%) |
Oct 20, 2010 | 34.41 | 35.15 | 34.41 | 35.14 | 21,111 | +0.76(+2.21%) |
Oct 19, 2010 | 34.95 | 35.16 | 34.32 | 34.38 | 49,419 | -1.72(-4.76%) |
Oct 18, 2010 | 35.60 | 36.13 | 35.60 | 36.10 | 19,335 | +0.80(+2.27%) |
Oct 15, 2010 | 36.02 | 36.03 | 35.18 | 35.30 | 27,041 | -0.52(-1.45%) |
Oct 14, 2010 | 36.10 | 36.34 | 35.58 | 35.82 | 24,801 | -0.41(-1.13%) |
Oct 13, 2010 | 36.15 | 36.33 | 35.97 | 36.23 | 23,078 | +0.64(+1.80%) |
Oct 12, 2010 | 36.19 | 36.19 | 35.52 | 35.59 | 23,851 | -0.46(-1.28%) |
Oct 11, 2010 | 35.98 | 36.44 | 35.94 | 36.05 | 18,348 | -0.02(-0.06%) |
Oct 08, 2010 | 36.07 | 36.14 | 35.67 | 36.07 | 29,648 | +0.65(+1.84%) |
Oct 07, 2010 | 36.63 | 36.63 | 35.36 | 35.42 | 32,040 | -0.70(-1.94%) |
Oct 06, 2010 | 35.70 | 36.30 | 35.35 | 36.12 | 37,926 | +0.48(+1.35%) |
Oct 05, 2010 | 35.21 | 35.66 | 35.16 | 35.64 | 28,009 | +0.53(+1.51%) |
Oct 04, 2010 | 35.39 | 35.57 | 35.10 | 35.11 | 46,424 | +0.01(+0.03%) |