Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.55 | 40.82 | 40.32 | 40.52 | 243,163 | +0.00(+0.00%) |
Dec 30, 2010 | 41.01 | 41.08 | 40.52 | 40.52 | 179,553 | -0.27(-0.66%) |
Dec 29, 2010 | 40.61 | 40.90 | 40.24 | 40.79 | 219,463 | +0.15(+0.37%) |
Dec 28, 2010 | 40.15 | 40.66 | 39.94 | 40.64 | 234,717 | +0.59(+1.47%) |
Dec 27, 2010 | 39.22 | 40.21 | 39.22 | 40.05 | 174,549 | +0.49(+1.24%) |
Dec 23, 2010 | 39.53 | 39.84 | 39.40 | 39.56 | 245,138 | +0.14(+0.36%) |
Dec 22, 2010 | 39.70 | 39.70 | 39.31 | 39.42 | 289,458 | -0.24(-0.61%) |
Dec 21, 2010 | 37.81 | 39.69 | 37.81 | 39.66 | 426,794 | +1.57(+4.12%) |
Dec 20, 2010 | 38.16 | 38.25 | 37.83 | 38.09 | 417,741 | -0.05(-0.13%) |
Dec 17, 2010 | 37.75 | 38.45 | 37.44 | 38.14 | 638,944 | +0.32(+0.85%) |
Dec 16, 2010 | 38.20 | 38.20 | 37.72 | 37.82 | 227,169 | -0.33(-0.87%) |
Dec 15, 2010 | 38.42 | 38.67 | 38.07 | 38.15 | 222,955 | -0.26(-0.68%) |
Dec 14, 2010 | 38.00 | 38.74 | 37.96 | 38.41 | 274,935 | +0.43(+1.13%) |
Dec 13, 2010 | 37.60 | 38.12 | 37.60 | 37.98 | 327,310 | +0.47(+1.25%) |
Dec 10, 2010 | 37.22 | 37.58 | 37.19 | 37.51 | 141,640 | +0.33(+0.89%) |
Dec 09, 2010 | 37.54 | 37.67 | 36.93 | 37.18 | 243,169 | -0.19(-0.51%) |
Dec 08, 2010 | 37.20 | 37.66 | 37.11 | 37.37 | 526,081 | +0.33(+0.89%) |
Dec 07, 2010 | 37.27 | 37.32 | 36.94 | 37.04 | 178,707 | +0.04(+0.11%) |
Dec 06, 2010 | 37.09 | 37.09 | 36.71 | 37.00 | 132,263 | -0.09(-0.24%) |
Dec 03, 2010 | 37.22 | 37.37 | 36.78 | 37.09 | 149,096 | -0.18(-0.48%) |
Dec 02, 2010 | 37.27 | 37.40 | 37.15 | 37.27 | 141,170 | +0.51(+1.39%) |
Dec 01, 2010 | 36.93 | 37.30 | 36.76 | 36.76 | 214,954 | +0.44(+1.21%) |
Nov 30, 2010 | 36.08 | 36.52 | 35.98 | 36.32 | 175,158 | -0.40(-1.09%) |
Nov 29, 2010 | 36.82 | 36.83 | 36.28 | 36.72 | 190,505 | -0.15(-0.41%) |
Nov 26, 2010 | 36.73 | 36.97 | 36.45 | 36.87 | 106,934 | -0.22(-0.59%) |
Nov 24, 2010 | 36.75 | 37.09 | 37.09 | 37.09 | 129,112 | +0.57(+1.56%) |
Nov 23, 2010 | 36.73 | 36.82 | 36.39 | 36.52 | 316,014 | -0.66(-1.78%) |
Nov 22, 2010 | 37.05 | 37.18 | 36.60 | 37.18 | 310,423 | +0.13(+0.35%) |
Nov 19, 2010 | 36.98 | 37.27 | 36.62 | 37.05 | 185,981 | +0.10(+0.27%) |
Nov 18, 2010 | 36.97 | 37.27 | 36.84 | 36.95 | 219,688 | +0.33(+0.90%) |
Nov 17, 2010 | 36.61 | 36.93 | 36.47 | 36.62 | 196,552 | -0.11(-0.30%) |
Nov 16, 2010 | 37.49 | 37.49 | 36.47 | 36.73 | 265,137 | -0.97(-2.57%) |
Nov 15, 2010 | 38.22 | 38.35 | 37.68 | 37.70 | 146,822 | -0.39(-1.02%) |
Nov 12, 2010 | 38.12 | 38.40 | 37.81 | 38.09 | 215,103 | -0.37(-0.96%) |
Nov 11, 2010 | 38.57 | 38.61 | 38.22 | 38.46 | 145,567 | -0.29(-0.75%) |
Nov 10, 2010 | 38.84 | 38.84 | 38.28 | 38.75 | 158,377 | +0.26(+0.68%) |
Nov 09, 2010 | 38.91 | 38.96 | 38.38 | 38.49 | 207,139 | -0.23(-0.59%) |
Nov 08, 2010 | 38.61 | 38.75 | 38.42 | 38.72 | 193,816 | +0.02(+0.05%) |
Nov 05, 2010 | 39.09 | 39.20 | 38.68 | 38.70 | 177,050 | -0.16(-0.41%) |
Nov 04, 2010 | 38.90 | 39.13 | 38.69 | 38.86 | 279,580 | +0.56(+1.46%) |
Nov 03, 2010 | 38.43 | 38.54 | 37.78 | 38.30 | 295,072 | -0.12(-0.31%) |
Nov 02, 2010 | 38.80 | 38.91 | 38.22 | 38.42 | 197,027 | -0.15(-0.39%) |
Nov 01, 2010 | 38.95 | 39.03 | 38.37 | 38.57 | 180,497 | -0.21(-0.54%) |
Oct 29, 2010 | 37.87 | 38.78 | 37.87 | 38.78 | 156,355 | +0.80(+2.11%) |
Oct 28, 2010 | 38.02 | 38.33 | 37.78 | 37.98 | 148,219 | +0.12(+0.32%) |
Oct 27, 2010 | 37.86 | 37.91 | 37.42 | 37.86 | 155,640 | -0.66(-1.71%) |
Oct 25, 2010 | 38.51 | 38.80 | 38.35 | 38.52 | 135,067 | +0.48(+1.26%) |
Oct 22, 2010 | 38.08 | 38.17 | 37.78 | 38.04 | 125,851 | +0.11(+0.29%) |
Oct 21, 2010 | 38.26 | 38.38 | 37.59 | 37.93 | 167,446 | -0.23(-0.60%) |
Oct 20, 2010 | 37.89 | 38.25 | 37.88 | 38.16 | 182,148 | +0.46(+1.22%) |
Oct 19, 2010 | 38.05 | 38.15 | 37.49 | 37.70 | 338,231 | -1.33(-3.41%) |
Oct 18, 2010 | 39.00 | 39.08 | 38.69 | 39.03 | 227,897 | -0.12(-0.31%) |
Oct 15, 2010 | 39.67 | 39.75 | 38.90 | 39.15 | 165,733 | -0.07(-0.18%) |
Oct 14, 2010 | 39.54 | 39.85 | 39.22 | 39.22 | 139,479 | -0.44(-1.11%) |
Oct 13, 2010 | 39.58 | 39.80 | 39.47 | 39.66 | 135,968 | +0.32(+0.81%) |
Oct 12, 2010 | 39.17 | 39.40 | 38.91 | 39.34 | 159,398 | -0.16(-0.41%) |
Oct 11, 2010 | 39.28 | 39.78 | 38.99 | 39.50 | 133,582 | +0.25(+0.64%) |
Oct 08, 2010 | 39.25 | 39.25 | 38.20 | 39.25 | 174,754 | +0.54(+1.39%) |
Oct 07, 2010 | 39.00 | 39.01 | 38.30 | 38.71 | 139,122 | -0.18(-0.46%) |
Oct 06, 2010 | 38.79 | 39.15 | 38.73 | 38.89 | 147,891 | +0.13(+0.34%) |
Oct 05, 2010 | 38.49 | 38.89 | 38.01 | 38.76 | 183,284 | +0.69(+1.81%) |
Oct 04, 2010 | 38.19 | 38.35 | 37.47 | 38.07 | 178,458 | -0.17(-0.44%) |