Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 37.62 | 37.76 | 37.10 | 37.49 | 144,541 | -0.26(-0.69%) |
Dec 30, 2010 | 37.24 | 38.11 | 37.13 | 37.75 | 164,584 | +0.42(+1.13%) |
Dec 29, 2010 | 36.55 | 37.57 | 36.31 | 37.33 | 238,183 | +0.85(+2.33%) |
Dec 28, 2010 | 36.96 | 37.30 | 36.46 | 36.48 | 111,727 | -0.39(-1.06%) |
Dec 27, 2010 | 36.92 | 37.15 | 36.00 | 36.87 | 99,535 | -0.44(-1.18%) |
Dec 23, 2010 | 37.09 | 37.75 | 37.04 | 37.31 | 77,930 | +0.15(+0.40%) |
Dec 22, 2010 | 38.00 | 38.27 | 36.85 | 37.16 | 142,049 | -0.80(-2.11%) |
Dec 21, 2010 | 37.59 | 38.41 | 37.31 | 37.96 | 183,680 | +0.59(+1.58%) |
Dec 20, 2010 | 37.59 | 38.24 | 37.23 | 37.37 | 443,784 | +0.12(+0.32%) |
Dec 17, 2010 | 39.26 | 39.26 | 37.00 | 37.25 | 2,279,596 | -2.01(-5.12%) |
Dec 16, 2010 | 37.76 | 39.35 | 37.76 | 39.26 | 147,717 | +1.60(+4.25%) |
Dec 15, 2010 | 38.04 | 38.56 | 37.64 | 37.66 | 167,223 | -0.56(-1.47%) |
Dec 14, 2010 | 36.52 | 38.29 | 36.50 | 38.22 | 293,978 | +1.73(+4.74%) |
Dec 13, 2010 | 37.48 | 37.63 | 36.46 | 36.49 | 330,316 | -0.85(-2.28%) |
Dec 10, 2010 | 38.72 | 38.92 | 37.22 | 37.34 | 483,130 | -1.32(-3.41%) |
Dec 09, 2010 | 40.94 | 40.94 | 38.37 | 38.66 | 316,434 | -1.94(-4.78%) |
Dec 08, 2010 | 40.54 | 41.20 | 40.54 | 40.60 | 166,702 | +0.06(+0.15%) |
Dec 07, 2010 | 40.04 | 41.12 | 39.95 | 40.54 | 189,959 | +0.81(+2.04%) |
Dec 06, 2010 | 39.39 | 39.92 | 39.39 | 39.73 | 124,278 | +0.28(+0.71%) |
Dec 03, 2010 | 39.21 | 39.60 | 38.90 | 39.45 | 153,776 | +0.03(+0.08%) |
Dec 02, 2010 | 39.88 | 40.02 | 38.87 | 39.42 | 155,199 | -0.46(-1.15%) |
Dec 01, 2010 | 39.17 | 40.31 | 38.98 | 39.88 | 326,955 | +1.42(+3.69%) |
Nov 30, 2010 | 38.21 | 39.37 | 37.96 | 38.46 | 409,567 | -0.21(-0.54%) |
Nov 29, 2010 | 39.39 | 39.46 | 38.55 | 38.67 | 299,139 | -0.74(-1.88%) |
Nov 26, 2010 | 39.63 | 40.56 | 39.38 | 39.41 | 150,508 | -0.22(-0.56%) |
Nov 24, 2010 | 38.81 | 39.63 | 39.63 | 39.63 | 249,209 | +1.08(+2.80%) |
Nov 23, 2010 | 37.18 | 39.25 | 37.18 | 38.55 | 731,970 | +2.38(+6.58%) |
Nov 22, 2010 | 35.50 | 36.41 | 35.06 | 36.17 | 366,753 | +0.50(+1.40%) |
Nov 19, 2010 | 34.09 | 35.78 | 33.60 | 35.67 | 237,263 | +1.61(+4.73%) |
Nov 18, 2010 | 33.64 | 34.45 | 33.01 | 34.06 | 126,847 | +1.05(+3.18%) |
Nov 17, 2010 | 32.26 | 33.29 | 32.07 | 33.01 | 117,006 | +0.83(+2.58%) |
Nov 16, 2010 | 32.42 | 32.50 | 31.90 | 32.18 | 189,421 | -0.59(-1.80%) |
Nov 15, 2010 | 32.85 | 33.37 | 32.70 | 32.77 | 58,284 | +0.07(+0.21%) |
Nov 12, 2010 | 32.99 | 33.23 | 32.51 | 32.70 | 93,542 | -0.67(-2.01%) |
Nov 11, 2010 | 32.56 | 33.74 | 32.37 | 33.37 | 97,495 | +0.39(+1.18%) |
Nov 10, 2010 | 33.27 | 33.42 | 32.52 | 32.98 | 232,267 | -0.24(-0.72%) |
Nov 09, 2010 | 33.72 | 33.93 | 33.04 | 33.22 | 112,369 | -0.36(-1.07%) |
Nov 08, 2010 | 33.72 | 34.01 | 33.28 | 33.58 | 167,597 | -0.21(-0.62%) |
Nov 05, 2010 | 33.82 | 34.06 | 33.13 | 33.79 | 260,996 | -0.61(-1.77%) |
Nov 04, 2010 | 34.02 | 34.98 | 33.85 | 34.40 | 298,911 | +1.03(+3.09%) |
Nov 03, 2010 | 33.56 | 33.80 | 32.84 | 33.37 | 82,013 | -0.09(-0.27%) |
Nov 02, 2010 | 32.77 | 33.52 | 32.68 | 33.46 | 118,735 | +1.11(+3.43%) |
Nov 01, 2010 | 33.01 | 33.74 | 32.15 | 32.35 | 142,906 | -0.41(-1.25%) |
Oct 29, 2010 | 32.31 | 32.83 | 32.19 | 32.76 | 64,292 | +0.36(+1.11%) |
Oct 28, 2010 | 32.60 | 32.62 | 32.02 | 32.40 | 89,587 | +0.02(+0.06%) |
Oct 27, 2010 | 33.07 | 33.07 | 32.00 | 32.38 | 92,265 | -0.25(-0.77%) |
Oct 25, 2010 | 32.63 | 32.92 | 32.10 | 32.63 | 193,108 | +0.07(+0.21%) |
Oct 22, 2010 | 32.55 | 32.94 | 32.35 | 32.56 | 113,532 | +0.03(+0.09%) |
Oct 21, 2010 | 33.59 | 34.05 | 32.33 | 32.53 | 159,965 | -0.80(-2.40%) |
Oct 20, 2010 | 33.32 | 33.58 | 33.09 | 33.33 | 105,638 | +0.22(+0.66%) |
Oct 19, 2010 | 33.06 | 34.08 | 32.85 | 33.11 | 203,859 | -0.53(-1.58%) |
Oct 18, 2010 | 33.77 | 34.10 | 33.44 | 33.64 | 75,379 | -0.13(-0.38%) |
Oct 15, 2010 | 32.96 | 33.89 | 32.66 | 33.77 | 237,182 | +1.09(+3.34%) |
Oct 14, 2010 | 33.22 | 33.30 | 32.36 | 32.68 | 110,626 | -0.50(-1.51%) |
Oct 13, 2010 | 33.19 | 33.48 | 32.96 | 33.18 | 179,924 | +0.14(+0.42%) |
Oct 12, 2010 | 32.76 | 33.22 | 32.60 | 33.04 | 178,650 | +0.28(+0.85%) |
Oct 11, 2010 | 31.98 | 32.85 | 31.81 | 32.76 | 185,325 | +0.85(+2.66%) |
Oct 08, 2010 | 31.91 | 32.24 | 31.09 | 31.91 | 162,991 | +0.61(+1.95%) |
Oct 07, 2010 | 30.85 | 31.40 | 30.66 | 31.30 | 476 | +0.61(+1.99%) |
Oct 06, 2010 | 31.03 | 31.16 | 30.62 | 30.69 | 213,599 | -0.50(-1.60%) |
Oct 05, 2010 | 30.56 | 31.29 | 30.25 | 31.19 | 192,440 | +1.04(+3.45%) |
Oct 04, 2010 | 30.25 | 30.53 | 29.97 | 30.15 | 233,218 | -0.28(-0.92%) |