Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 39.19 | 39.36 | 38.95 | 38.95 | 237,876 | -0.29(-0.75%) |
Dec 30, 2010 | 39.20 | 39.34 | 39.06 | 39.25 | 144,776 | -0.03(-0.08%) |
Dec 29, 2010 | 39.51 | 39.56 | 39.15 | 39.28 | 184,485 | -0.13(-0.33%) |
Dec 28, 2010 | 39.25 | 39.46 | 38.85 | 39.41 | 182,632 | +0.25(+0.63%) |
Dec 27, 2010 | 38.35 | 39.20 | 38.33 | 39.16 | 213,633 | +0.69(+1.80%) |
Dec 23, 2010 | 38.67 | 38.68 | 38.25 | 38.47 | 431,130 | -0.20(-0.52%) |
Dec 22, 2010 | 38.49 | 39.03 | 38.49 | 38.67 | 332,506 | +0.17(+0.45%) |
Dec 21, 2010 | 38.45 | 38.60 | 38.20 | 38.50 | 459,098 | +0.18(+0.48%) |
Dec 20, 2010 | 38.33 | 38.41 | 38.18 | 38.32 | 375,909 | +0.09(+0.22%) |
Dec 17, 2010 | 38.09 | 38.33 | 37.89 | 38.23 | 896,831 | +0.21(+0.57%) |
Dec 16, 2010 | 37.90 | 38.24 | 37.71 | 38.01 | 308,728 | +0.18(+0.47%) |
Dec 15, 2010 | 38.20 | 38.47 | 37.82 | 37.84 | 371,777 | -0.37(-0.98%) |
Dec 14, 2010 | 38.49 | 38.79 | 38.07 | 38.21 | 238,055 | -0.25(-0.65%) |
Dec 13, 2010 | 38.73 | 38.79 | 38.45 | 38.46 | 401,924 | -0.11(-0.29%) |
Dec 10, 2010 | 37.99 | 38.71 | 37.81 | 38.57 | 313,511 | +0.61(+1.60%) |
Dec 09, 2010 | 38.32 | 38.48 | 37.96 | 37.97 | 230,106 | -0.18(-0.48%) |
Dec 08, 2010 | 38.66 | 38.84 | 37.95 | 38.15 | 375,071 | -0.47(-1.22%) |
Dec 07, 2010 | 38.69 | 38.90 | 38.53 | 38.62 | 379,234 | +0.26(+0.69%) |
Dec 06, 2010 | 38.41 | 38.66 | 37.89 | 38.36 | 272,239 | -0.17(-0.43%) |
Dec 03, 2010 | 38.27 | 38.59 | 38.12 | 38.52 | 364,033 | +0.05(+0.13%) |
Dec 02, 2010 | 37.98 | 38.47 | 37.84 | 38.47 | 474,676 | +0.60(+1.59%) |
Dec 01, 2010 | 38.11 | 38.11 | 37.59 | 37.87 | 590,499 | +0.22(+0.59%) |
Nov 30, 2010 | 37.24 | 37.75 | 37.17 | 37.65 | 761,073 | +0.02(+0.07%) |
Nov 29, 2010 | 37.20 | 37.67 | 37.01 | 37.63 | 458,260 | +0.20(+0.54%) |
Nov 26, 2010 | 37.36 | 37.56 | 37.30 | 37.43 | 105,228 | -0.21(-0.57%) |
Nov 24, 2010 | 37.35 | 37.64 | 37.64 | 37.64 | 404,243 | +0.57(+1.54%) |
Nov 23, 2010 | 36.74 | 37.07 | 36.69 | 37.07 | 319,125 | -0.03(-0.08%) |
Nov 22, 2010 | 37.33 | 37.42 | 37.03 | 37.10 | 333,752 | -0.20(-0.53%) |
Nov 19, 2010 | 36.95 | 37.41 | 36.80 | 37.30 | 389,678 | +0.15(+0.41%) |
Nov 18, 2010 | 37.30 | 37.38 | 37.04 | 37.14 | 328,280 | +0.30(+0.82%) |
Nov 17, 2010 | 36.54 | 37.12 | 36.24 | 36.84 | 435,867 | +0.44(+1.20%) |
Nov 16, 2010 | 37.07 | 37.17 | 36.09 | 36.41 | 458,638 | -0.83(-2.24%) |
Nov 15, 2010 | 37.79 | 38.07 | 37.20 | 37.24 | 281,378 | -0.41(-1.09%) |
Nov 12, 2010 | 37.51 | 37.90 | 37.47 | 37.65 | 246,322 | -0.09(-0.24%) |
Nov 11, 2010 | 37.73 | 38.21 | 37.62 | 37.74 | 255,244 | -0.22(-0.58%) |
Nov 10, 2010 | 37.49 | 38.10 | 37.42 | 37.97 | 396,674 | +0.66(+1.76%) |
Nov 09, 2010 | 38.95 | 38.95 | 37.03 | 37.31 | 409,780 | -1.47(-3.78%) |
Nov 08, 2010 | 38.86 | 39.10 | 38.17 | 38.78 | 564,036 | -0.17(-0.44%) |
Nov 05, 2010 | 38.68 | 39.56 | 38.68 | 38.95 | 274,790 | +0.23(+0.60%) |
Nov 04, 2010 | 38.33 | 38.73 | 38.03 | 38.71 | 336,297 | +0.88(+2.32%) |
Nov 03, 2010 | 37.92 | 38.06 | 37.54 | 37.84 | 258,657 | -0.06(-0.15%) |
Nov 02, 2010 | 38.00 | 38.16 | 37.59 | 37.89 | 347,239 | +0.14(+0.36%) |
Nov 01, 2010 | 37.59 | 38.08 | 37.47 | 37.76 | 244,710 | +0.31(+0.84%) |
Oct 29, 2010 | 37.04 | 37.55 | 36.98 | 37.44 | 341,150 | +0.36(+0.98%) |
Oct 28, 2010 | 37.68 | 37.93 | 36.88 | 37.08 | 347,767 | -0.37(-0.98%) |
Oct 27, 2010 | 37.32 | 37.60 | 37.02 | 37.45 | 470,564 | -0.57(-1.50%) |
Oct 25, 2010 | 38.16 | 38.22 | 37.96 | 38.02 | 397,707 | +0.13(+0.34%) |
Oct 22, 2010 | 37.93 | 37.99 | 37.59 | 37.89 | 236,531 | +0.12(+0.32%) |
Oct 21, 2010 | 38.24 | 38.53 | 37.57 | 37.77 | 342,871 | -0.29(-0.77%) |
Oct 20, 2010 | 37.36 | 38.36 | 37.36 | 38.06 | 404,346 | +0.86(+2.31%) |
Oct 19, 2010 | 37.36 | 37.87 | 37.08 | 37.20 | 416,324 | -0.52(-1.38%) |
Oct 18, 2010 | 37.11 | 37.73 | 37.05 | 37.73 | 327,416 | +0.60(+1.62%) |
Oct 15, 2010 | 37.23 | 37.58 | 37.01 | 37.12 | 388,609 | +0.10(+0.28%) |
Oct 14, 2010 | 36.99 | 37.35 | 36.81 | 37.02 | 351,707 | -0.10(-0.26%) |
Oct 13, 2010 | 36.84 | 37.52 | 36.66 | 37.12 | 498,365 | +0.42(+1.15%) |
Oct 12, 2010 | 36.41 | 36.81 | 36.15 | 36.70 | 360,157 | +0.22(+0.62%) |
Oct 11, 2010 | 36.61 | 36.69 | 36.42 | 36.47 | 279,020 | -0.06(-0.17%) |
Oct 08, 2010 | 36.53 | 36.77 | 36.29 | 36.53 | 309,417 | +0.02(+0.07%) |
Oct 07, 2010 | 36.88 | 36.98 | 36.29 | 36.51 | 1,068 | -0.16(-0.45%) |
Oct 06, 2010 | 36.60 | 36.96 | 36.53 | 36.67 | 959,629 | -0.08(-0.21%) |
Oct 05, 2010 | 36.06 | 36.80 | 35.92 | 36.75 | 1,191,466 | +0.98(+2.73%) |
Oct 04, 2010 | 35.56 | 35.78 | 35.30 | 35.78 | 660,148 | +0.16(+0.46%) |