Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 42.88 | 43.73 | 42.73 | 43.18 | 32,906 | +0.23(+0.53%) |
Dec 30, 2010 | 43.08 | 43.27 | 42.61 | 42.95 | 17,721 | -0.38(-0.88%) |
Dec 29, 2010 | 42.95 | 43.64 | 42.86 | 43.33 | 25,965 | -0.47(-1.06%) |
Dec 28, 2010 | 43.81 | 43.86 | 43.57 | 43.80 | 24,156 | +0.32(+0.74%) |
Dec 27, 2010 | 43.00 | 43.62 | 42.99 | 43.48 | 7,604 | +0.38(+0.87%) |
Dec 23, 2010 | 42.99 | 43.35 | 42.90 | 43.10 | 22,244 | +0.45(+1.06%) |
Dec 22, 2010 | 42.27 | 42.65 | 41.90 | 42.65 | 12,236 | +0.06(+0.14%) |
Dec 21, 2010 | 42.14 | 43.00 | 42.13 | 42.59 | 10,520 | +0.48(+1.14%) |
Dec 20, 2010 | 42.86 | 42.86 | 41.73 | 42.11 | 9,669 | +0.04(+0.09%) |
Dec 17, 2010 | 42.09 | 42.16 | 41.80 | 42.07 | 11,524 | -0.49(-1.15%) |
Dec 16, 2010 | 43.00 | 43.12 | 42.43 | 42.56 | 8,542 | -0.04(-0.09%) |
Dec 15, 2010 | 42.20 | 42.63 | 42.10 | 42.60 | 8,028 | +0.59(+1.40%) |
Dec 14, 2010 | 41.19 | 42.13 | 41.19 | 42.01 | 14,925 | +1.04(+2.54%) |
Dec 13, 2010 | 41.39 | 41.45 | 40.97 | 40.97 | 9,832 | -0.18(-0.43%) |
Dec 10, 2010 | 41.67 | 41.67 | 40.81 | 41.15 | 24,335 | -1.65(-3.86%) |
Dec 09, 2010 | 43.27 | 43.27 | 42.59 | 42.80 | 10,766 | -0.47(-1.10%) |
Dec 08, 2010 | 44.01 | 44.08 | 43.18 | 43.28 | 13,082 | -0.32(-0.75%) |
Dec 07, 2010 | 44.57 | 44.57 | 43.56 | 43.60 | 27,690 | -0.40(-0.91%) |
Dec 06, 2010 | 42.76 | 44.00 | 42.73 | 44.00 | 23,300 | +2.37(+5.69%) |
Dec 03, 2010 | 41.19 | 41.90 | 41.09 | 41.63 | 16,487 | +0.69(+1.69%) |
Dec 02, 2010 | 40.20 | 41.43 | 40.16 | 40.94 | 20,301 | +1.51(+3.83%) |
Dec 01, 2010 | 39.40 | 39.55 | 39.07 | 39.43 | 14,479 | -1.04(-2.57%) |
Nov 30, 2010 | 39.72 | 40.51 | 39.72 | 40.47 | 11,046 | +0.75(+1.90%) |
Nov 29, 2010 | 39.77 | 39.89 | 39.12 | 39.72 | 18,861 | -0.04(-0.11%) |
Nov 26, 2010 | 39.52 | 39.87 | 39.31 | 39.76 | 4,966 | -0.09(-0.23%) |
Nov 24, 2010 | 39.83 | 39.85 | 39.85 | 39.85 | 11,801 | -0.56(-1.38%) |
Nov 23, 2010 | 40.26 | 40.66 | 39.91 | 40.41 | 12,990 | -0.25(-0.62%) |
Nov 22, 2010 | 41.06 | 41.09 | 40.08 | 40.66 | 4,810 | -0.22(-0.54%) |
Nov 19, 2010 | 41.69 | 41.69 | 40.67 | 40.88 | 7,260 | -0.84(-2.01%) |
Nov 18, 2010 | 41.76 | 41.91 | 41.35 | 41.72 | 14,467 | +1.32(+3.27%) |
Nov 17, 2010 | 40.37 | 40.65 | 40.23 | 40.40 | 18,109 | +0.51(+1.27%) |
Nov 16, 2010 | 39.70 | 39.94 | 39.21 | 39.89 | 7,890 | +0.04(+0.11%) |
Nov 15, 2010 | 39.66 | 40.18 | 39.56 | 39.85 | 16,852 | +0.31(+0.78%) |
Nov 12, 2010 | 39.70 | 40.15 | 39.41 | 39.54 | 21,973 | -1.27(-3.12%) |
Nov 11, 2010 | 41.00 | 41.13 | 40.42 | 40.81 | 7,839 | -0.06(-0.14%) |
Nov 10, 2010 | 40.99 | 40.99 | 40.42 | 40.87 | 8,869 | -0.33(-0.80%) |
Nov 09, 2010 | 41.03 | 41.45 | 40.70 | 41.20 | 23,647 | +0.67(+1.65%) |
Nov 08, 2010 | 39.00 | 40.53 | 38.84 | 40.53 | 13,229 | +0.81(+2.03%) |
Nov 05, 2010 | 39.28 | 39.85 | 39.03 | 39.72 | 14,605 | -0.27(-0.67%) |
Nov 04, 2010 | 40.35 | 40.44 | 39.73 | 39.99 | 19,825 | +0.04(+0.11%) |
Nov 03, 2010 | 40.19 | 40.19 | 39.75 | 39.95 | 15,537 | -0.55(-1.37%) |
Nov 02, 2010 | 39.92 | 40.72 | 39.92 | 40.50 | 15,030 | +0.56(+1.40%) |
Nov 01, 2010 | 40.25 | 40.36 | 39.68 | 39.94 | 8,715 | -0.38(-0.94%) |
Oct 29, 2010 | 40.85 | 40.87 | 40.01 | 40.32 | 8,750 | -0.25(-0.62%) |
Oct 28, 2010 | 41.41 | 41.56 | 40.44 | 40.57 | 10,050 | -0.82(-1.98%) |
Oct 27, 2010 | 42.25 | 42.49 | 41.14 | 41.39 | 10,010 | -0.86(-2.04%) |
Oct 25, 2010 | 42.00 | 42.25 | 41.97 | 42.25 | 9,204 | +1.07(+2.60%) |
Oct 22, 2010 | 41.23 | 41.23 | 40.95 | 41.18 | 4,001 | +0.70(+1.73%) |
Oct 21, 2010 | 40.94 | 41.16 | 40.47 | 40.48 | 10,907 | +0.38(+0.95%) |
Oct 20, 2010 | 39.73 | 40.23 | 39.73 | 40.10 | 5,950 | +0.59(+1.49%) |
Oct 19, 2010 | 39.49 | 39.83 | 39.36 | 39.51 | 6,610 | -0.68(-1.69%) |
Oct 18, 2010 | 40.47 | 40.82 | 40.17 | 40.19 | 7,077 | -0.25(-0.62%) |
Oct 15, 2010 | 41.24 | 41.26 | 39.90 | 40.44 | 33,072 | -0.84(-2.04%) |
Oct 14, 2010 | 41.08 | 41.52 | 41.02 | 41.28 | 16,719 | -0.45(-1.08%) |
Oct 13, 2010 | 41.51 | 41.73 | 41.22 | 41.73 | 6,980 | +0.38(+0.92%) |
Oct 12, 2010 | 41.05 | 41.35 | 40.80 | 41.35 | 6,335 | +0.14(+0.34%) |
Oct 11, 2010 | 41.00 | 41.49 | 40.94 | 41.21 | 4,940 | +0.66(+1.63%) |
Oct 08, 2010 | 40.55 | 40.69 | 39.58 | 40.55 | 22,316 | +0.94(+2.37%) |
Oct 07, 2010 | 39.84 | 39.91 | 39.47 | 39.61 | 14,053 | +0.15(+0.38%) |
Oct 06, 2010 | 39.38 | 39.57 | 39.26 | 39.46 | 35,777 | +0.50(+1.28%) |
Oct 05, 2010 | 39.20 | 39.67 | 38.87 | 38.96 | 26,709 | -0.36(-0.92%) |
Oct 04, 2010 | 39.53 | 40.04 | 39.31 | 39.32 | 9,464 | -0.60(-1.50%) |