Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 43.05 | 43.05 | 42.34 | 42.43 | 71,768 | -0.81(-1.88%) |
Dec 30, 2010 | 43.21 | 43.70 | 43.13 | 43.24 | 31,569 | +0.19(+0.43%) |
Dec 29, 2010 | 44.32 | 44.52 | 42.83 | 43.06 | 76,937 | -1.46(-3.28%) |
Dec 28, 2010 | 43.45 | 44.52 | 43.45 | 44.52 | 65,269 | +1.31(+3.04%) |
Dec 27, 2010 | 43.86 | 44.02 | 43.17 | 43.20 | 42,892 | -0.51(-1.16%) |
Dec 23, 2010 | 43.44 | 43.80 | 43.44 | 43.71 | 27,033 | +0.46(+1.07%) |
Dec 22, 2010 | 42.90 | 43.41 | 42.90 | 43.25 | 8,595 | +0.39(+0.91%) |
Dec 21, 2010 | 43.00 | 43.53 | 42.86 | 42.86 | 51,535 | -0.26(-0.60%) |
Dec 20, 2010 | 42.65 | 43.44 | 42.35 | 43.12 | 65,729 | -0.02(-0.04%) |
Dec 17, 2010 | 43.99 | 44.07 | 42.98 | 43.14 | 46,834 | -1.20(-2.71%) |
Dec 16, 2010 | 45.12 | 45.59 | 44.27 | 44.34 | 67,818 | -0.78(-1.72%) |
Dec 15, 2010 | 44.22 | 45.57 | 44.06 | 45.12 | 53,505 | +0.55(+1.23%) |
Dec 14, 2010 | 43.80 | 44.99 | 43.48 | 44.57 | 106,765 | +1.40(+3.24%) |
Dec 13, 2010 | 43.83 | 43.97 | 42.83 | 43.18 | 201,807 | -0.42(-0.96%) |
Dec 10, 2010 | 43.02 | 43.65 | 42.92 | 43.59 | 26,387 | +0.95(+2.24%) |
Dec 09, 2010 | 42.49 | 43.08 | 42.36 | 42.64 | 48,078 | -0.21(-0.48%) |
Dec 08, 2010 | 42.45 | 43.70 | 42.45 | 42.85 | 153,713 | +1.08(+2.60%) |
Dec 07, 2010 | 40.87 | 42.03 | 40.81 | 41.76 | 62,187 | +1.95(+4.91%) |
Dec 06, 2010 | 39.97 | 40.19 | 39.80 | 39.81 | 31,319 | -0.76(-1.87%) |
Dec 03, 2010 | 39.80 | 40.72 | 39.80 | 40.57 | 31,728 | +0.01(+0.02%) |
Dec 02, 2010 | 40.40 | 40.62 | 39.97 | 40.56 | 42,355 | +0.31(+0.76%) |
Dec 01, 2010 | 39.94 | 40.32 | 39.68 | 40.25 | 35,164 | +1.43(+3.70%) |
Nov 30, 2010 | 38.48 | 38.86 | 38.37 | 38.82 | 9,291 | -0.19(-0.47%) |
Nov 29, 2010 | 38.89 | 39.12 | 38.87 | 39.00 | 7,899 | -0.25(-0.64%) |
Nov 26, 2010 | 39.43 | 39.55 | 39.25 | 39.25 | 4,240 | -0.50(-1.26%) |
Nov 24, 2010 | 39.01 | 39.75 | 39.75 | 39.75 | 25,953 | +1.24(+3.22%) |
Nov 23, 2010 | 38.38 | 38.64 | 38.16 | 38.51 | 32,522 | -0.35(-0.90%) |
Nov 22, 2010 | 39.04 | 39.19 | 38.79 | 38.86 | 24,651 | -0.60(-1.51%) |
Nov 19, 2010 | 39.72 | 39.72 | 39.44 | 39.46 | 42,294 | -0.20(-0.50%) |
Nov 18, 2010 | 39.72 | 40.12 | 39.65 | 39.66 | 48,348 | +0.24(+0.61%) |
Nov 17, 2010 | 39.07 | 39.50 | 38.77 | 39.42 | 14,693 | +0.39(+1.00%) |
Nov 16, 2010 | 39.48 | 39.98 | 39.02 | 39.03 | 75,129 | -0.05(-0.12%) |
Nov 15, 2010 | 39.08 | 40.01 | 38.90 | 39.08 | 68,313 | +0.60(+1.56%) |
Nov 12, 2010 | 37.78 | 38.50 | 37.65 | 38.48 | 24,622 | +0.93(+2.46%) |
Nov 11, 2010 | 37.35 | 37.85 | 37.31 | 37.55 | 12,070 | +0.17(+0.45%) |
Nov 10, 2010 | 37.86 | 38.46 | 37.38 | 37.38 | 68,431 | -0.47(-1.25%) |
Nov 09, 2010 | 36.87 | 37.94 | 36.87 | 37.86 | 42,882 | +0.85(+2.30%) |
Nov 08, 2010 | 36.77 | 37.06 | 36.70 | 37.00 | 42,946 | -0.01(-0.03%) |
Nov 05, 2010 | 36.63 | 37.01 | 36.56 | 37.01 | 32,612 | +0.52(+1.42%) |
Nov 04, 2010 | 36.83 | 36.83 | 36.38 | 36.49 | 73,531 | -0.98(-2.61%) |
Nov 03, 2010 | 37.47 | 37.95 | 37.33 | 37.47 | 19,666 | -0.37(-0.99%) |
Nov 02, 2010 | 37.94 | 37.97 | 37.80 | 37.85 | 6,483 | -0.38(-0.99%) |
Nov 01, 2010 | 37.73 | 38.26 | 37.64 | 38.23 | 29,717 | +0.14(+0.36%) |
Oct 29, 2010 | 38.31 | 38.34 | 37.99 | 38.09 | 24,161 | -0.49(-1.26%) |
Oct 28, 2010 | 38.82 | 38.85 | 38.49 | 38.57 | 32,240 | -0.67(-1.70%) |
Oct 27, 2010 | 38.87 | 39.24 | 38.74 | 39.24 | 53,923 | +1.48(+3.91%) |
Oct 25, 2010 | 37.38 | 37.76 | 37.28 | 37.76 | 17,137 | -0.05(-0.12%) |
Oct 22, 2010 | 37.93 | 37.93 | 37.72 | 37.81 | 7,654 | +0.02(+0.05%) |
Oct 21, 2010 | 37.40 | 37.79 | 37.36 | 37.79 | 23,140 | +0.56(+1.52%) |
Oct 20, 2010 | 37.49 | 37.51 | 36.98 | 37.23 | 44,372 | +0.07(+0.20%) |
Oct 19, 2010 | 37.71 | 37.71 | 36.99 | 37.15 | 72,781 | -0.26(-0.69%) |
Oct 18, 2010 | 37.65 | 37.72 | 37.32 | 37.41 | 66,744 | -0.69(-1.82%) |
Oct 15, 2010 | 37.75 | 38.27 | 37.67 | 38.10 | 53,287 | +0.49(+1.30%) |
Oct 14, 2010 | 37.11 | 37.67 | 36.99 | 37.61 | 25,052 | +0.58(+1.57%) |
Oct 13, 2010 | 37.34 | 37.48 | 37.03 | 37.03 | 30,953 | +0.02(+0.05%) |
Oct 12, 2010 | 36.58 | 37.05 | 36.52 | 37.01 | 26,575 | +0.33(+0.91%) |
Oct 11, 2010 | 36.93 | 36.93 | 36.66 | 36.68 | 23,666 | -0.11(-0.30%) |
Oct 08, 2010 | 36.79 | 36.81 | 36.37 | 36.79 | 69,879 | -0.12(-0.33%) |
Oct 07, 2010 | 36.84 | 36.96 | 36.79 | 36.91 | 78,357 | -0.12(-0.32%) |
Oct 06, 2010 | 36.95 | 37.04 | 36.66 | 37.03 | 55,584 | -0.69(-1.84%) |
Oct 05, 2010 | 37.64 | 37.83 | 37.60 | 37.73 | 51,654 | +0.04(+0.10%) |
Oct 04, 2010 | 37.96 | 37.96 | 37.69 | 37.69 | 12,711 | -0.42(-1.09%) |