Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 37.34 | 37.74 | 37.17 | 37.44 | 525,880 | +0.23(+0.62%) |
Dec 30, 2010 | 37.33 | 37.39 | 37.05 | 37.21 | 434,474 | -0.26(-0.69%) |
Dec 29, 2010 | 37.26 | 37.54 | 37.11 | 37.47 | 446,567 | +0.22(+0.60%) |
Dec 28, 2010 | 37.40 | 37.41 | 37.04 | 37.25 | 734,994 | -0.06(-0.17%) |
Dec 27, 2010 | 37.12 | 37.33 | 37.07 | 37.31 | 576,883 | -0.04(-0.10%) |
Dec 23, 2010 | 37.23 | 37.36 | 37.13 | 37.35 | 578,516 | -0.02(-0.06%) |
Dec 22, 2010 | 37.27 | 37.38 | 37.10 | 37.37 | 946,202 | -0.07(-0.19%) |
Dec 21, 2010 | 37.37 | 37.53 | 37.23 | 37.44 | 822,441 | +0.19(+0.50%) |
Dec 20, 2010 | 37.64 | 37.70 | 37.07 | 37.25 | 795,554 | -0.48(-1.28%) |
Dec 17, 2010 | 37.45 | 37.74 | 37.07 | 37.74 | 1,176,979 | +0.02(+0.06%) |
Dec 16, 2010 | 37.74 | 37.97 | 37.45 | 37.72 | 4,423,285 | +0.32(+0.87%) |
Dec 15, 2010 | 37.96 | 38.20 | 37.20 | 37.39 | 1,017,740 | -1.06(-2.75%) |
Dec 14, 2010 | 38.77 | 38.82 | 38.28 | 38.45 | 1,774,695 | -0.12(-0.32%) |
Dec 13, 2010 | 38.50 | 38.76 | 38.31 | 38.57 | 1,097,026 | +0.50(+1.30%) |
Dec 10, 2010 | 37.84 | 38.14 | 37.68 | 38.07 | 1,088,122 | +0.49(+1.30%) |
Dec 09, 2010 | 37.77 | 37.85 | 37.33 | 37.59 | 1,164,431 | +0.62(+1.67%) |
Dec 08, 2010 | 36.46 | 37.10 | 36.43 | 36.97 | 852,369 | +0.68(+1.88%) |
Dec 07, 2010 | 36.91 | 36.98 | 36.28 | 36.28 | 1,397,556 | -0.21(-0.57%) |
Dec 06, 2010 | 36.45 | 36.68 | 36.35 | 36.49 | 1,939,803 | -1.06(-2.82%) |
Dec 03, 2010 | 37.15 | 37.59 | 37.02 | 37.55 | 1,249,632 | +0.61(+1.66%) |
Dec 02, 2010 | 35.74 | 37.05 | 35.73 | 36.94 | 1,742,409 | +1.08(+3.01%) |
Dec 01, 2010 | 35.66 | 35.95 | 35.32 | 35.86 | 2,358,025 | +1.36(+3.94%) |
Nov 30, 2010 | 34.20 | 34.79 | 34.04 | 34.50 | 2,750,447 | -1.00(-2.82%) |
Nov 29, 2010 | 34.92 | 35.54 | 34.53 | 35.50 | 3,104,859 | -0.86(-2.37%) |
Nov 26, 2010 | 36.22 | 36.49 | 36.17 | 36.36 | 1,228,194 | -1.16(-3.09%) |
Nov 24, 2010 | 37.44 | 37.52 | 37.52 | 37.52 | 1,729,372 | -0.05(-0.13%) |
Nov 23, 2010 | 37.89 | 38.02 | 37.48 | 37.57 | 1,690,558 | -1.50(-3.85%) |
Nov 22, 2010 | 39.15 | 39.34 | 38.58 | 39.07 | 1,649,058 | -0.85(-2.13%) |
Nov 19, 2010 | 39.70 | 39.92 | 39.43 | 39.92 | 644,307 | -0.29(-0.72%) |
Nov 18, 2010 | 40.26 | 40.46 | 40.10 | 40.21 | 1,025,420 | +0.96(+2.44%) |
Nov 17, 2010 | 39.43 | 39.81 | 39.20 | 39.25 | 1,326,993 | +0.15(+0.39%) |
Nov 16, 2010 | 39.59 | 39.65 | 38.82 | 39.10 | 1,043,683 | -0.60(-1.52%) |
Nov 15, 2010 | 39.72 | 40.13 | 39.64 | 39.71 | 990,504 | -0.02(-0.05%) |
Nov 12, 2010 | 40.09 | 40.47 | 39.50 | 39.73 | 1,029,595 | -0.21(-0.52%) |
Nov 11, 2010 | 39.71 | 40.00 | 39.51 | 39.94 | 1,491,146 | -0.87(-2.13%) |
Nov 10, 2010 | 40.72 | 40.87 | 39.83 | 40.81 | 1,695,297 | -0.49(-1.18%) |
Nov 09, 2010 | 42.05 | 42.05 | 41.10 | 41.30 | 904,272 | -0.71(-1.70%) |
Nov 08, 2010 | 42.11 | 42.20 | 41.74 | 42.01 | 820,430 | -0.42(-0.98%) |
Nov 05, 2010 | 42.34 | 42.89 | 42.06 | 42.43 | 1,367,064 | -0.30(-0.71%) |
Nov 04, 2010 | 42.55 | 42.84 | 42.23 | 42.73 | 1,772,032 | +1.23(+2.96%) |
Nov 03, 2010 | 41.37 | 41.50 | 40.57 | 41.50 | 1,270,789 | -0.03(-0.07%) |
Nov 02, 2010 | 41.66 | 41.72 | 41.33 | 41.53 | 696,768 | +0.75(+1.83%) |
Nov 01, 2010 | 41.21 | 41.44 | 40.42 | 40.78 | 1,424,206 | -0.86(-2.06%) |
Oct 29, 2010 | 41.69 | 41.93 | 41.36 | 41.64 | 776,767 | -0.03(-0.07%) |
Oct 28, 2010 | 41.84 | 41.99 | 41.36 | 41.66 | 895,973 | +0.27(+0.66%) |
Oct 27, 2010 | 41.61 | 41.76 | 40.88 | 41.39 | 1,542,828 | -0.42(-1.00%) |
Oct 25, 2010 | 42.35 | 42.53 | 41.75 | 41.81 | 902,574 | -0.41(-0.97%) |
Oct 22, 2010 | 42.17 | 42.27 | 41.97 | 42.22 | 1,138,684 | +0.25(+0.60%) |
Oct 21, 2010 | 42.35 | 42.61 | 41.63 | 41.97 | 1,380,015 | -0.52(-1.22%) |
Oct 20, 2010 | 42.17 | 42.75 | 42.05 | 42.48 | 1,683,289 | +1.08(+2.61%) |
Oct 19, 2010 | 41.94 | 42.21 | 41.10 | 41.41 | 2,224,715 | -0.60(-1.44%) |
Oct 18, 2010 | 41.33 | 42.08 | 41.17 | 42.01 | 1,627,475 | +1.24(+3.05%) |
Oct 15, 2010 | 41.59 | 41.61 | 40.32 | 40.77 | 1,970,073 | -0.59(-1.43%) |
Oct 14, 2010 | 42.15 | 42.24 | 40.94 | 41.35 | 3,426,812 | -0.16(-0.38%) |
Oct 13, 2010 | 41.52 | 42.08 | 41.30 | 41.51 | 1,857,433 | +1.30(+3.24%) |
Oct 12, 2010 | 39.95 | 40.43 | 39.55 | 40.21 | 1,863,153 | -0.19(-0.46%) |
Oct 11, 2010 | 40.58 | 40.71 | 40.33 | 40.40 | 1,052,926 | -0.22(-0.53%) |
Oct 08, 2010 | 40.61 | 40.82 | 40.50 | 40.61 | 1,169,910 | -0.12(-0.30%) |
Oct 07, 2010 | 41.59 | 41.59 | 40.50 | 40.74 | 1,579,851 | -0.43(-1.05%) |
Oct 06, 2010 | 41.25 | 41.44 | 41.01 | 41.17 | 2,503,558 | +0.50(+1.22%) |
Oct 05, 2010 | 39.87 | 41.03 | 39.81 | 40.67 | 243 | +1.65(+4.24%) |
Oct 04, 2010 | 39.36 | 39.66 | 38.76 | 39.02 | 1,652,323 | -0.63(-1.60%) |