Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 36.36 | 36.75 | 36.19 | 36.46 | 540,108 | +0.22(+0.62%) |
Dec 30, 2010 | 36.34 | 36.41 | 36.08 | 36.23 | 446,229 | -0.25(-0.69%) |
Dec 29, 2010 | 36.28 | 36.55 | 36.13 | 36.48 | 458,649 | +0.22(+0.60%) |
Dec 28, 2010 | 36.41 | 36.43 | 36.06 | 36.27 | 754,879 | -0.06(-0.17%) |
Dec 27, 2010 | 36.14 | 36.35 | 36.09 | 36.33 | 592,490 | -0.03(-0.10%) |
Dec 23, 2010 | 36.25 | 36.37 | 36.15 | 36.36 | 594,167 | -0.02(-0.06%) |
Dec 22, 2010 | 36.29 | 36.40 | 36.13 | 36.39 | 971,801 | -0.07(-0.19%) |
Dec 21, 2010 | 36.39 | 36.54 | 36.25 | 36.46 | 844,692 | +0.18(+0.50%) |
Dec 20, 2010 | 36.64 | 36.71 | 36.10 | 36.27 | 817,077 | -0.47(-1.28%) |
Dec 17, 2010 | 36.46 | 36.74 | 36.10 | 36.74 | 1,208,821 | +0.02(+0.06%) |
Dec 16, 2010 | 36.74 | 36.97 | 36.46 | 36.72 | 4,542,954 | +0.32(+0.87%) |
Dec 15, 2010 | 36.96 | 37.19 | 36.22 | 36.41 | 1,045,274 | -1.03(-2.75%) |
Dec 14, 2010 | 37.75 | 37.80 | 37.27 | 37.44 | 1,822,708 | -0.12(-0.32%) |
Dec 13, 2010 | 37.48 | 37.74 | 37.30 | 37.55 | 1,126,706 | +0.48(+1.30%) |
Dec 10, 2010 | 36.85 | 37.13 | 36.69 | 37.07 | 1,117,561 | +0.48(+1.30%) |
Dec 09, 2010 | 36.78 | 36.85 | 36.35 | 36.60 | 1,195,934 | +0.60(+1.67%) |
Dec 08, 2010 | 35.50 | 36.12 | 35.47 | 35.99 | 875,429 | +0.67(+1.88%) |
Dec 07, 2010 | 35.94 | 36.01 | 35.32 | 35.33 | 1,435,366 | -0.20(-0.57%) |
Dec 06, 2010 | 35.49 | 35.71 | 35.40 | 35.53 | 1,992,283 | -1.03(-2.82%) |
Dec 03, 2010 | 36.17 | 36.60 | 36.05 | 36.56 | 1,283,439 | +0.60(+1.66%) |
Dec 02, 2010 | 34.80 | 36.07 | 34.79 | 35.97 | 1,789,548 | +1.05(+3.01%) |
Dec 01, 2010 | 34.72 | 35.01 | 34.39 | 34.91 | 2,421,819 | +1.32(+3.94%) |
Nov 30, 2010 | 33.30 | 33.88 | 33.14 | 33.59 | 2,824,858 | -0.97(-2.82%) |
Nov 29, 2010 | 34.00 | 34.60 | 33.62 | 34.56 | 3,188,859 | -0.84(-2.37%) |
Nov 26, 2010 | 35.26 | 35.53 | 35.22 | 35.40 | 1,261,422 | -1.13(-3.09%) |
Nov 24, 2010 | 36.46 | 36.53 | 36.53 | 36.53 | 1,776,158 | -0.05(-0.13%) |
Nov 23, 2010 | 36.90 | 37.02 | 36.49 | 36.58 | 1,736,295 | -1.46(-3.85%) |
Nov 22, 2010 | 38.12 | 38.30 | 37.56 | 38.05 | 1,693,672 | -0.83(-2.13%) |
Nov 19, 2010 | 38.65 | 38.87 | 38.40 | 38.87 | 661,738 | -0.28(-0.72%) |
Nov 18, 2010 | 39.20 | 39.39 | 39.05 | 39.15 | 1,053,162 | +0.93(+2.44%) |
Nov 17, 2010 | 38.39 | 38.76 | 38.17 | 38.22 | 1,362,894 | +0.15(+0.39%) |
Nov 16, 2010 | 38.54 | 38.61 | 37.79 | 38.07 | 1,071,919 | -0.59(-1.52%) |
Nov 15, 2010 | 38.68 | 39.08 | 38.59 | 38.66 | 1,017,301 | -0.02(-0.05%) |
Nov 12, 2010 | 39.03 | 39.40 | 38.46 | 38.68 | 1,057,450 | -0.20(-0.52%) |
Nov 11, 2010 | 38.66 | 38.94 | 38.47 | 38.89 | 1,531,488 | -0.85(-2.13%) |
Nov 10, 2010 | 39.65 | 39.79 | 38.78 | 39.73 | 1,741,162 | -0.48(-1.18%) |
Nov 09, 2010 | 40.94 | 40.94 | 40.01 | 40.21 | 928,736 | -0.69(-1.69%) |
Nov 08, 2010 | 41.00 | 41.09 | 40.64 | 40.90 | 842,626 | -0.41(-0.98%) |
Nov 05, 2010 | 41.23 | 41.76 | 40.95 | 41.31 | 1,404,049 | -0.29(-0.71%) |
Nov 04, 2010 | 41.43 | 41.71 | 41.11 | 41.60 | 1,819,973 | +1.20(+2.96%) |
Nov 03, 2010 | 40.28 | 40.41 | 39.50 | 40.41 | 1,305,169 | -0.03(-0.07%) |
Nov 02, 2010 | 40.56 | 40.62 | 40.24 | 40.43 | 715,618 | +0.73(+1.83%) |
Nov 01, 2010 | 40.13 | 40.35 | 39.35 | 39.71 | 1,462,736 | -0.83(-2.06%) |
Oct 29, 2010 | 40.59 | 40.83 | 40.27 | 40.54 | 797,782 | -0.03(-0.07%) |
Oct 28, 2010 | 40.74 | 40.89 | 40.27 | 40.57 | 920,212 | +0.27(+0.66%) |
Oct 27, 2010 | 40.51 | 40.66 | 39.80 | 40.30 | 1,584,568 | -0.41(-1.00%) |
Oct 25, 2010 | 41.24 | 41.41 | 40.65 | 40.71 | 926,993 | -0.40(-0.97%) |
Oct 22, 2010 | 41.06 | 41.16 | 40.87 | 41.11 | 1,169,490 | +0.25(+0.60%) |
Oct 21, 2010 | 41.23 | 41.48 | 40.53 | 40.86 | 1,417,350 | -0.50(-1.22%) |
Oct 20, 2010 | 41.06 | 41.62 | 40.94 | 41.37 | 1,728,829 | +1.05(+2.61%) |
Oct 19, 2010 | 40.83 | 41.10 | 40.01 | 40.31 | 2,284,903 | -0.59(-1.44%) |
Oct 18, 2010 | 40.24 | 40.97 | 40.08 | 40.90 | 1,671,505 | +1.21(+3.05%) |
Oct 15, 2010 | 40.50 | 40.51 | 39.26 | 39.69 | 2,023,372 | -0.57(-1.43%) |
Oct 14, 2010 | 41.04 | 41.13 | 39.86 | 40.27 | 3,519,521 | -0.15(-0.38%) |
Oct 13, 2010 | 40.43 | 40.97 | 40.21 | 40.42 | 1,907,685 | +1.27(+3.24%) |
Oct 12, 2010 | 38.90 | 39.37 | 38.51 | 39.15 | 1,913,559 | -0.18(-0.46%) |
Oct 11, 2010 | 39.51 | 39.64 | 39.26 | 39.33 | 1,081,412 | -0.21(-0.53%) |
Oct 08, 2010 | 39.54 | 39.75 | 39.43 | 39.54 | 1,201,561 | -0.12(-0.30%) |
Oct 07, 2010 | 40.49 | 40.49 | 39.43 | 39.66 | 1,622,593 | -0.42(-1.05%) |
Oct 06, 2010 | 40.17 | 40.35 | 39.93 | 40.08 | 2,571,290 | +0.48(+1.22%) |
Oct 05, 2010 | 38.82 | 39.95 | 38.76 | 39.60 | 249 | +1.61(+4.24%) |
Oct 04, 2010 | 38.32 | 38.61 | 37.74 | 37.99 | 1,697,026 | -0.62(-1.60%) |