Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 39.30 | 39.31 | 39.00 | 39.07 | 166,630 | -0.12(-0.31%) |
Dec 30, 2010 | 38.57 | 39.41 | 38.51 | 39.19 | 261,509 | +0.73(+1.90%) |
Dec 29, 2010 | 38.31 | 38.59 | 38.26 | 38.46 | 181,369 | +0.14(+0.37%) |
Dec 28, 2010 | 38.20 | 38.50 | 38.19 | 38.32 | 209,897 | +0.19(+0.50%) |
Dec 27, 2010 | 37.88 | 38.17 | 37.84 | 38.13 | 88,960 | -0.08(-0.21%) |
Dec 23, 2010 | 38.17 | 38.46 | 38.10 | 38.21 | 102,336 | +0.15(+0.39%) |
Dec 22, 2010 | 37.85 | 38.27 | 37.55 | 38.06 | 243,165 | +0.50(+1.33%) |
Dec 21, 2010 | 37.45 | 37.57 | 37.28 | 37.56 | 268,872 | +0.13(+0.35%) |
Dec 20, 2010 | 37.10 | 37.48 | 37.05 | 37.43 | 157,665 | +0.19(+0.51%) |
Dec 17, 2010 | 37.78 | 37.95 | 37.24 | 37.24 | 224,872 | -0.59(-1.56%) |
Dec 16, 2010 | 37.83 | 37.97 | 36.90 | 37.83 | 394,248 | -0.08(-0.21%) |
Dec 15, 2010 | 39.15 | 39.15 | 37.85 | 37.91 | 315,603 | -1.17(-2.99%) |
Dec 14, 2010 | 39.25 | 39.36 | 38.93 | 39.08 | 227,792 | -0.27(-0.69%) |
Dec 13, 2010 | 39.49 | 39.62 | 39.34 | 39.35 | 182,614 | -0.12(-0.30%) |
Dec 10, 2010 | 39.25 | 39.70 | 39.15 | 39.47 | 165,912 | +0.22(+0.56%) |
Dec 09, 2010 | 39.13 | 39.28 | 39.05 | 39.25 | 126,048 | +0.14(+0.36%) |
Dec 08, 2010 | 39.25 | 39.36 | 39.01 | 39.11 | 169,725 | -0.09(-0.23%) |
Dec 07, 2010 | 39.53 | 39.69 | 39.06 | 39.20 | 189,691 | -0.09(-0.23%) |
Dec 06, 2010 | 39.44 | 39.60 | 39.11 | 39.29 | 192,372 | -0.07(-0.18%) |
Dec 03, 2010 | 39.41 | 39.63 | 39.24 | 39.36 | 142,326 | -0.26(-0.66%) |
Dec 02, 2010 | 39.89 | 40.20 | 39.11 | 39.62 | 327,094 | -0.30(-0.75%) |
Dec 01, 2010 | 39.94 | 40.14 | 39.42 | 39.92 | 180,132 | +0.36(+0.91%) |
Nov 30, 2010 | 39.35 | 39.88 | 39.30 | 39.56 | 202,332 | +0.01(+0.03%) |
Nov 29, 2010 | 39.48 | 39.62 | 39.31 | 39.55 | 194,367 | -0.05(-0.13%) |
Nov 26, 2010 | 39.70 | 39.70 | 39.47 | 39.60 | 38,846 | -0.10(-0.25%) |
Nov 24, 2010 | 39.69 | 39.70 | 39.70 | 39.70 | 149,820 | +0.11(+0.28%) |
Nov 23, 2010 | 39.34 | 39.59 | 39.10 | 39.59 | 263,200 | -0.05(-0.13%) |
Nov 22, 2010 | 39.29 | 39.79 | 38.96 | 39.64 | 320,816 | +0.52(+1.33%) |
Nov 19, 2010 | 38.93 | 39.30 | 38.57 | 39.12 | 199,768 | +0.28(+0.72%) |
Nov 18, 2010 | 38.80 | 39.25 | 38.80 | 38.84 | 201,662 | +0.12(+0.31%) |
Nov 17, 2010 | 38.88 | 39.00 | 38.66 | 38.72 | 189,952 | -0.11(-0.28%) |
Nov 16, 2010 | 39.56 | 39.62 | 38.36 | 38.83 | 316,361 | -0.62(-1.57%) |
Nov 15, 2010 | 39.75 | 40.00 | 39.45 | 39.45 | 204,859 | +0.01(+0.03%) |
Nov 12, 2010 | 39.59 | 39.80 | 39.41 | 39.44 | 166,268 | -0.39(-0.98%) |
Nov 11, 2010 | 39.84 | 39.97 | 39.69 | 39.83 | 204,345 | -0.16(-0.40%) |
Nov 10, 2010 | 40.27 | 40.36 | 39.69 | 39.99 | 353,142 | -0.47(-1.16%) |
Nov 09, 2010 | 39.79 | 40.46 | 39.77 | 40.46 | 379,718 | +0.40(+1.00%) |
Nov 08, 2010 | 39.90 | 40.06 | 39.85 | 40.06 | 998,067 | +0.21(+0.53%) |
Nov 05, 2010 | 39.84 | 40.00 | 39.64 | 39.85 | 277,205 | +0.15(+0.38%) |
Nov 04, 2010 | 39.75 | 40.05 | 39.58 | 39.70 | 292,173 | -0.24(-0.60%) |
Nov 03, 2010 | 40.00 | 40.00 | 39.75 | 39.94 | 170,467 | -0.01(-0.03%) |
Nov 02, 2010 | 39.50 | 39.95 | 39.45 | 39.95 | 245,313 | +0.57(+1.45%) |
Nov 01, 2010 | 39.09 | 39.40 | 39.05 | 39.38 | 232,775 | +0.27(+0.69%) |
Oct 29, 2010 | 39.06 | 39.17 | 38.86 | 39.11 | 263,549 | +0.11(+0.28%) |
Oct 28, 2010 | 39.08 | 39.18 | 38.88 | 39.00 | 154,887 | +0.05(+0.13%) |
Oct 27, 2010 | 39.00 | 39.08 | 38.74 | 38.95 | 107,271 | +0.06(+0.15%) |
Oct 25, 2010 | 38.99 | 39.24 | 38.85 | 38.89 | 167,353 | +0.17(+0.44%) |
Oct 22, 2010 | 38.87 | 38.99 | 38.62 | 38.72 | 103,368 | -0.16(-0.41%) |
Oct 21, 2010 | 38.92 | 39.08 | 38.56 | 38.88 | 167,760 | +0.06(+0.15%) |
Oct 20, 2010 | 38.53 | 39.02 | 38.53 | 38.82 | 149,663 | +0.27(+0.70%) |
Oct 19, 2010 | 39.04 | 39.09 | 38.30 | 38.55 | 269,032 | -0.70(-1.78%) |
Oct 18, 2010 | 38.84 | 39.31 | 38.84 | 39.25 | 187,972 | +0.26(+0.67%) |
Oct 15, 2010 | 38.92 | 39.02 | 38.54 | 38.99 | 182,155 | +0.10(+0.26%) |
Oct 14, 2010 | 39.10 | 39.33 | 38.71 | 38.89 | 165,260 | -0.13(-0.33%) |
Oct 13, 2010 | 38.93 | 39.02 | 38.80 | 39.02 | 176,175 | +0.27(+0.70%) |
Oct 12, 2010 | 38.71 | 38.87 | 38.50 | 38.75 | 141,141 | -0.12(-0.31%) |
Oct 11, 2010 | 38.40 | 38.90 | 38.24 | 38.87 | 234,795 | +0.48(+1.25%) |
Oct 08, 2010 | 38.39 | 38.60 | 38.12 | 38.39 | 225,247 | -0.10(-0.26%) |
Oct 07, 2010 | 38.24 | 38.50 | 37.96 | 38.49 | 149,378 | +0.36(+0.94%) |
Oct 06, 2010 | 37.83 | 38.19 | 37.78 | 38.13 | 272,661 | +0.37(+0.98%) |
Oct 05, 2010 | 37.30 | 37.88 | 37.20 | 37.76 | 357,641 | +0.49(+1.31%) |
Oct 04, 2010 | 37.23 | 37.43 | 37.17 | 37.27 | 191,873 | -0.05(-0.13%) |