Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 39.49 | 39.86 | 39.49 | 39.74 | 74,353 | +0.53(+1.36%) |
Dec 30, 2010 | 39.09 | 39.30 | 39.01 | 39.21 | 125,351 | +0.29(+0.74%) |
Dec 29, 2010 | 38.77 | 38.97 | 38.75 | 38.92 | 64,466 | +0.06(+0.16%) |
Dec 28, 2010 | 38.87 | 38.92 | 38.60 | 38.86 | 45,320 | -0.08(-0.21%) |
Dec 27, 2010 | 38.88 | 39.09 | 38.70 | 38.94 | 68,445 | +0.14(+0.35%) |
Dec 23, 2010 | 38.79 | 38.91 | 38.77 | 38.81 | 118,462 | -0.23(-0.58%) |
Dec 22, 2010 | 38.98 | 39.04 | 38.86 | 39.04 | 53,960 | +0.03(+0.08%) |
Dec 21, 2010 | 38.55 | 39.01 | 38.55 | 39.01 | 43,027 | +0.80(+2.09%) |
Dec 20, 2010 | 38.22 | 38.26 | 38.02 | 38.21 | 88,071 | +0.36(+0.96%) |
Dec 17, 2010 | 37.86 | 38.03 | 37.78 | 37.84 | 93,715 | -0.71(-1.85%) |
Dec 16, 2010 | 38.62 | 38.64 | 38.30 | 38.56 | 74,156 | +0.17(+0.46%) |
Dec 15, 2010 | 38.79 | 38.94 | 38.36 | 38.38 | 89,723 | -0.71(-1.83%) |
Dec 14, 2010 | 39.06 | 39.22 | 38.94 | 39.10 | 99,079 | +0.27(+0.69%) |
Dec 13, 2010 | 38.61 | 38.97 | 38.61 | 38.83 | 139,658 | +0.30(+0.79%) |
Dec 10, 2010 | 38.39 | 38.55 | 38.32 | 38.53 | 57,749 | +0.22(+0.58%) |
Dec 09, 2010 | 38.49 | 38.49 | 38.18 | 38.31 | 52,034 | +0.36(+0.96%) |
Dec 08, 2010 | 38.47 | 38.59 | 37.81 | 37.94 | 297,971 | -0.74(-1.91%) |
Dec 07, 2010 | 39.09 | 39.09 | 38.63 | 38.68 | 70,007 | +0.21(+0.55%) |
Dec 06, 2010 | 38.68 | 38.68 | 38.33 | 38.47 | 71,188 | -0.50(-1.29%) |
Dec 03, 2010 | 38.67 | 38.98 | 38.59 | 38.97 | 77,743 | -0.55(-1.39%) |
Dec 02, 2010 | 39.05 | 39.51 | 39.00 | 39.51 | 77,543 | +0.36(+0.93%) |
Dec 01, 2010 | 38.86 | 39.23 | 38.79 | 39.15 | 135,836 | +1.11(+2.92%) |
Nov 30, 2010 | 38.28 | 38.38 | 38.04 | 38.04 | 92,314 | -0.79(-2.04%) |
Nov 29, 2010 | 38.59 | 38.91 | 38.28 | 38.83 | 87,944 | +0.00(+0.00%) |
Nov 26, 2010 | 38.90 | 39.02 | 38.75 | 38.83 | 52,756 | -0.63(-1.60%) |
Nov 24, 2010 | 39.12 | 39.46 | 39.46 | 39.46 | 112,448 | +0.90(+2.35%) |
Nov 23, 2010 | 38.53 | 38.86 | 38.37 | 38.56 | 129,452 | -0.56(-1.44%) |
Nov 22, 2010 | 39.26 | 39.42 | 38.79 | 39.12 | 119,076 | +0.14(+0.35%) |
Nov 19, 2010 | 39.06 | 39.07 | 38.49 | 38.98 | 95,352 | -0.20(-0.50%) |
Nov 18, 2010 | 39.17 | 39.29 | 38.99 | 39.18 | 100,368 | +0.63(+1.64%) |
Nov 17, 2010 | 38.36 | 38.72 | 38.25 | 38.55 | 104,318 | +0.05(+0.14%) |
Nov 16, 2010 | 39.18 | 39.28 | 38.50 | 38.50 | 224,797 | -0.32(-0.82%) |
Nov 15, 2010 | 39.10 | 39.23 | 38.76 | 38.82 | 59,917 | -0.14(-0.37%) |
Nov 12, 2010 | 39.16 | 39.42 | 38.77 | 38.96 | 120,865 | -1.02(-2.55%) |
Nov 11, 2010 | 39.89 | 40.00 | 39.64 | 39.98 | 56,066 | -0.02(-0.06%) |
Nov 10, 2010 | 39.64 | 40.08 | 39.42 | 40.00 | 70,386 | +0.27(+0.69%) |
Nov 09, 2010 | 40.20 | 40.31 | 39.61 | 39.73 | 129,124 | -0.52(-1.30%) |
Nov 08, 2010 | 40.26 | 40.30 | 39.97 | 40.25 | 119,809 | -0.13(-0.32%) |
Nov 05, 2010 | 40.45 | 40.47 | 40.16 | 40.38 | 66,259 | -0.07(-0.17%) |
Nov 04, 2010 | 40.34 | 40.56 | 40.13 | 40.45 | 142,428 | +0.78(+1.95%) |
Nov 03, 2010 | 39.42 | 39.67 | 38.93 | 39.67 | 149,488 | +0.31(+0.79%) |
Nov 02, 2010 | 39.38 | 39.44 | 39.10 | 39.36 | 130,667 | +0.08(+0.21%) |
Nov 01, 2010 | 39.39 | 39.54 | 39.07 | 39.28 | 102,729 | -0.41(-1.03%) |
Oct 29, 2010 | 39.38 | 39.73 | 39.28 | 39.69 | 126,443 | -0.82(-2.03%) |
Oct 28, 2010 | 41.14 | 41.24 | 40.38 | 40.51 | 115,126 | -0.11(-0.26%) |
Oct 27, 2010 | 40.45 | 40.75 | 39.96 | 40.62 | 153,712 | -0.51(-1.24%) |
Oct 25, 2010 | 41.13 | 41.39 | 41.01 | 41.13 | 93,601 | +0.53(+1.31%) |
Oct 22, 2010 | 40.86 | 40.99 | 40.49 | 40.59 | 83,169 | -1.08(-2.59%) |
Oct 21, 2010 | 41.70 | 41.98 | 41.26 | 41.67 | 136,190 | +0.75(+1.84%) |
Oct 20, 2010 | 40.60 | 41.00 | 40.51 | 40.92 | 182,385 | +0.55(+1.37%) |
Oct 19, 2010 | 41.04 | 41.04 | 40.17 | 40.37 | 241,622 | -1.03(-2.50%) |
Oct 18, 2010 | 41.13 | 41.45 | 41.00 | 41.40 | 158,053 | -0.10(-0.24%) |
Oct 15, 2010 | 41.68 | 41.73 | 40.82 | 41.50 | 158,766 | -0.04(-0.09%) |
Oct 14, 2010 | 41.64 | 41.70 | 41.42 | 41.54 | 344,347 | -0.53(-1.26%) |
Oct 13, 2010 | 41.62 | 42.21 | 41.61 | 42.07 | 154,011 | +0.32(+0.76%) |
Oct 12, 2010 | 41.54 | 41.87 | 41.33 | 41.75 | 98,997 | -0.21(-0.49%) |
Oct 11, 2010 | 41.71 | 42.00 | 41.66 | 41.95 | 119,300 | -0.21(-0.50%) |
Oct 08, 2010 | 42.17 | 42.30 | 41.51 | 42.17 | 99,357 | +0.23(+0.54%) |
Oct 07, 2010 | 42.21 | 42.21 | 41.60 | 41.94 | 71,708 | -0.09(-0.22%) |
Oct 06, 2010 | 42.02 | 42.17 | 41.80 | 42.03 | 143,621 | -0.61(-1.43%) |
Oct 05, 2010 | 42.46 | 42.73 | 42.31 | 42.64 | 95,637 | +0.36(+0.86%) |
Oct 04, 2010 | 42.46 | 42.60 | 41.84 | 42.27 | 114,909 | +0.49(+1.18%) |