Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 44.01 | 44.24 | 43.80 | 43.80 | 295,769 | -0.24(-0.56%) |
Dec 30, 2010 | 44.30 | 44.39 | 44.02 | 44.05 | 222,538 | -0.24(-0.55%) |
Dec 29, 2010 | 44.66 | 44.66 | 44.24 | 44.29 | 231,913 | -0.21(-0.48%) |
Dec 28, 2010 | 44.52 | 44.61 | 44.34 | 44.50 | 295,011 | +0.04(+0.09%) |
Dec 27, 2010 | 44.18 | 44.47 | 44.06 | 44.46 | 150,576 | +0.12(+0.28%) |
Dec 23, 2010 | 44.55 | 44.61 | 44.29 | 44.34 | 136,855 | -0.27(-0.60%) |
Dec 22, 2010 | 43.75 | 44.77 | 43.75 | 44.61 | 430,382 | +0.72(+1.64%) |
Dec 21, 2010 | 44.12 | 44.15 | 43.74 | 43.89 | 307,122 | +0.04(+0.09%) |
Dec 20, 2010 | 43.99 | 44.08 | 43.71 | 43.85 | 340,594 | -0.04(-0.09%) |
Dec 17, 2010 | 43.86 | 44.00 | 43.62 | 43.89 | 473,228 | +0.13(+0.30%) |
Dec 16, 2010 | 43.32 | 43.95 | 43.25 | 43.76 | 530,330 | +0.68(+1.57%) |
Dec 15, 2010 | 43.26 | 43.78 | 43.08 | 43.09 | 649,951 | -0.17(-0.40%) |
Dec 14, 2010 | 43.75 | 43.75 | 43.18 | 43.26 | 375,189 | -0.44(-1.01%) |
Dec 13, 2010 | 43.97 | 44.28 | 43.65 | 43.70 | 552,352 | -0.11(-0.26%) |
Dec 10, 2010 | 42.97 | 43.86 | 42.83 | 43.81 | 722,997 | +0.93(+2.17%) |
Dec 09, 2010 | 42.80 | 42.97 | 42.47 | 42.88 | 487,211 | +0.33(+0.79%) |
Dec 08, 2010 | 42.03 | 42.55 | 41.94 | 42.55 | 412,050 | +0.59(+1.40%) |
Dec 07, 2010 | 42.16 | 42.16 | 41.82 | 41.96 | 403,682 | +0.24(+0.57%) |
Dec 06, 2010 | 41.68 | 41.78 | 41.45 | 41.72 | 317,603 | -0.07(-0.16%) |
Dec 03, 2010 | 41.90 | 41.95 | 41.27 | 41.79 | 439,329 | -0.32(-0.76%) |
Dec 02, 2010 | 41.72 | 42.27 | 41.61 | 42.11 | 433,541 | +0.50(+1.20%) |
Dec 01, 2010 | 41.48 | 41.63 | 40.95 | 41.61 | 513,873 | +0.89(+2.18%) |
Nov 30, 2010 | 40.52 | 40.94 | 40.44 | 40.72 | 522,724 | -0.29(-0.70%) |
Nov 29, 2010 | 40.68 | 41.09 | 40.52 | 41.01 | 469,043 | +0.07(+0.18%) |
Nov 26, 2010 | 41.28 | 41.28 | 40.91 | 40.93 | 264,283 | -0.70(-1.68%) |
Nov 24, 2010 | 41.14 | 41.63 | 41.63 | 41.63 | 268,291 | +0.79(+1.94%) |
Nov 23, 2010 | 41.04 | 41.04 | 40.58 | 40.84 | 550,795 | -0.70(-1.69%) |
Nov 22, 2010 | 40.95 | 41.67 | 40.70 | 41.54 | 590,539 | +0.36(+0.87%) |
Nov 19, 2010 | 41.49 | 41.52 | 41.07 | 41.19 | 290,493 | -0.46(-1.12%) |
Nov 18, 2010 | 41.40 | 41.71 | 41.20 | 41.65 | 345,689 | +0.84(+2.06%) |
Nov 17, 2010 | 40.78 | 40.97 | 40.52 | 40.81 | 467,538 | +0.10(+0.24%) |
Nov 16, 2010 | 41.36 | 41.45 | 40.32 | 40.71 | 600,118 | -0.96(-2.31%) |
Nov 15, 2010 | 41.67 | 42.04 | 41.45 | 41.67 | 370,831 | +0.15(+0.35%) |
Nov 12, 2010 | 41.93 | 42.20 | 41.40 | 41.53 | 514,840 | -0.27(-0.64%) |
Nov 11, 2010 | 41.85 | 42.02 | 41.63 | 41.80 | 265,283 | -0.38(-0.89%) |
Nov 10, 2010 | 41.89 | 42.37 | 41.59 | 42.17 | 403,069 | +0.32(+0.76%) |
Nov 09, 2010 | 42.33 | 42.38 | 41.73 | 41.85 | 338,230 | -0.31(-0.73%) |
Nov 08, 2010 | 42.15 | 42.35 | 41.89 | 42.16 | 431,321 | +0.14(+0.33%) |
Nov 05, 2010 | 42.32 | 42.81 | 41.77 | 42.03 | 610,048 | -0.38(-0.88%) |
Nov 04, 2010 | 41.66 | 42.44 | 41.50 | 42.40 | 638,108 | +1.11(+2.69%) |
Nov 03, 2010 | 41.35 | 41.48 | 40.76 | 41.29 | 411,883 | -0.20(-0.49%) |
Nov 02, 2010 | 41.32 | 41.59 | 41.25 | 41.50 | 338,977 | +0.51(+1.25%) |
Nov 01, 2010 | 41.01 | 41.58 | 40.57 | 40.98 | 619,658 | +0.15(+0.36%) |
Oct 29, 2010 | 40.40 | 40.93 | 40.08 | 40.83 | 722,045 | +0.30(+0.74%) |
Oct 28, 2010 | 41.10 | 41.11 | 40.26 | 40.53 | 451,841 | -0.42(-1.02%) |
Oct 27, 2010 | 40.84 | 41.34 | 40.82 | 40.95 | 685,307 | +2.06(+5.31%) |
Oct 25, 2010 | 39.22 | 39.55 | 38.84 | 38.89 | 493,708 | -0.29(-0.73%) |
Oct 22, 2010 | 39.68 | 39.68 | 39.10 | 39.17 | 574,082 | -0.38(-0.97%) |
Oct 21, 2010 | 39.73 | 39.93 | 39.21 | 39.55 | 591,837 | +0.04(+0.10%) |
Oct 20, 2010 | 39.24 | 39.55 | 38.90 | 39.51 | 743,514 | +0.42(+1.06%) |
Oct 19, 2010 | 39.29 | 39.63 | 38.91 | 39.10 | 526,245 | -0.73(-1.82%) |
Oct 18, 2010 | 39.55 | 39.91 | 39.45 | 39.82 | 699,789 | +0.27(+0.68%) |
Oct 15, 2010 | 39.93 | 39.93 | 39.32 | 39.55 | 572,115 | -0.04(-0.10%) |
Oct 14, 2010 | 39.51 | 39.93 | 39.29 | 39.60 | 596,962 | -0.07(-0.19%) |
Oct 13, 2010 | 39.94 | 40.02 | 39.58 | 39.67 | 482,569 | +0.00(+0.00%) |
Oct 12, 2010 | 39.25 | 39.76 | 38.98 | 39.67 | 373,442 | +0.31(+0.79%) |
Oct 11, 2010 | 39.51 | 39.91 | 39.24 | 39.36 | 361,365 | -0.17(-0.43%) |
Oct 08, 2010 | 39.53 | 39.63 | 39.20 | 39.53 | 572,847 | -0.15(-0.39%) |
Oct 07, 2010 | 40.27 | 40.37 | 39.55 | 39.68 | 618,497 | -0.41(-1.02%) |
Oct 06, 2010 | 39.91 | 40.10 | 39.75 | 40.09 | 544,902 | +0.17(+0.43%) |
Oct 05, 2010 | 39.01 | 40.03 | 38.61 | 39.92 | 703,057 | +1.11(+2.86%) |
Oct 04, 2010 | 39.12 | 39.20 | 38.58 | 38.81 | 558,728 | -0.32(-0.81%) |