Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 36.36 | 36.75 | 36.19 | 36.46 | 540,034 | +0.22(+0.62%) |
Dec 30, 2010 | 36.35 | 36.41 | 36.08 | 36.24 | 446,168 | -0.25(-0.69%) |
Dec 29, 2010 | 36.29 | 36.55 | 36.14 | 36.49 | 458,586 | +0.22(+0.60%) |
Dec 28, 2010 | 36.42 | 36.43 | 36.07 | 36.27 | 754,776 | -0.06(-0.17%) |
Dec 27, 2010 | 36.15 | 36.36 | 36.10 | 36.33 | 592,409 | -0.04(-0.10%) |
Dec 23, 2010 | 36.26 | 36.38 | 36.15 | 36.37 | 594,086 | -0.02(-0.06%) |
Dec 22, 2010 | 36.29 | 36.40 | 36.13 | 36.39 | 971,668 | -0.07(-0.19%) |
Dec 21, 2010 | 36.39 | 36.54 | 36.25 | 36.46 | 844,576 | +0.18(+0.50%) |
Dec 20, 2010 | 36.65 | 36.71 | 36.10 | 36.28 | 816,966 | -0.47(-1.28%) |
Dec 17, 2010 | 36.47 | 36.75 | 36.10 | 36.75 | 1,208,656 | +0.02(+0.06%) |
Dec 16, 2010 | 36.75 | 36.98 | 36.47 | 36.73 | 4,542,333 | +0.32(+0.87%) |
Dec 15, 2010 | 36.96 | 37.20 | 36.22 | 36.41 | 1,045,131 | -1.03(-2.75%) |
Dec 14, 2010 | 37.76 | 37.81 | 37.27 | 37.44 | 1,822,459 | -0.12(-0.32%) |
Dec 13, 2010 | 37.49 | 37.74 | 37.31 | 37.56 | 1,126,552 | +0.48(+1.30%) |
Dec 10, 2010 | 36.85 | 37.14 | 36.69 | 37.08 | 1,117,408 | +0.48(+1.30%) |
Dec 09, 2010 | 36.78 | 36.86 | 36.36 | 36.60 | 1,195,771 | +0.60(+1.67%) |
Dec 08, 2010 | 35.51 | 36.12 | 35.48 | 36.00 | 875,309 | +0.67(+1.88%) |
Dec 07, 2010 | 35.94 | 36.01 | 35.33 | 35.33 | 1,435,170 | -0.20(-0.57%) |
Dec 06, 2010 | 35.49 | 35.72 | 35.40 | 35.54 | 1,992,011 | -1.03(-2.82%) |
Dec 03, 2010 | 36.17 | 36.61 | 36.05 | 36.57 | 1,283,264 | +0.60(+1.66%) |
Dec 02, 2010 | 34.81 | 36.08 | 34.79 | 35.97 | 1,789,304 | +1.05(+3.01%) |
Dec 01, 2010 | 34.72 | 35.01 | 34.39 | 34.92 | 2,421,488 | +1.32(+3.94%) |
Nov 30, 2010 | 33.31 | 33.88 | 33.15 | 33.60 | 2,824,472 | -0.97(-2.82%) |
Nov 29, 2010 | 34.00 | 34.60 | 33.62 | 34.57 | 3,188,423 | -0.84(-2.37%) |
Nov 26, 2010 | 35.27 | 35.54 | 35.22 | 35.41 | 1,261,249 | -1.13(-3.09%) |
Nov 24, 2010 | 36.46 | 36.54 | 36.54 | 36.54 | 1,775,916 | -0.05(-0.13%) |
Nov 23, 2010 | 36.90 | 37.02 | 36.50 | 36.59 | 1,736,058 | -1.46(-3.85%) |
Nov 22, 2010 | 38.12 | 38.31 | 37.57 | 38.05 | 1,693,440 | -0.83(-2.13%) |
Nov 19, 2010 | 38.66 | 38.88 | 38.40 | 38.88 | 661,648 | -0.28(-0.72%) |
Nov 18, 2010 | 39.21 | 39.40 | 39.05 | 39.16 | 1,053,019 | +0.93(+2.44%) |
Nov 17, 2010 | 38.39 | 38.76 | 38.18 | 38.23 | 1,362,707 | +0.15(+0.39%) |
Nov 16, 2010 | 38.55 | 38.61 | 37.80 | 38.08 | 1,071,773 | -0.59(-1.52%) |
Nov 15, 2010 | 38.68 | 39.08 | 38.60 | 38.67 | 1,017,162 | -0.02(-0.05%) |
Nov 12, 2010 | 39.04 | 39.41 | 38.46 | 38.69 | 1,057,306 | -0.20(-0.52%) |
Nov 11, 2010 | 38.67 | 38.95 | 38.47 | 38.89 | 1,531,279 | -0.85(-2.13%) |
Nov 10, 2010 | 39.65 | 39.80 | 38.79 | 39.74 | 1,740,924 | -0.48(-1.18%) |
Nov 09, 2010 | 40.94 | 40.95 | 40.02 | 40.22 | 928,609 | -0.69(-1.70%) |
Nov 08, 2010 | 41.01 | 41.10 | 40.64 | 40.91 | 842,511 | -0.41(-0.98%) |
Nov 05, 2010 | 41.23 | 41.76 | 40.96 | 41.31 | 1,403,857 | -0.29(-0.71%) |
Nov 04, 2010 | 41.43 | 41.71 | 41.12 | 41.61 | 1,819,724 | +1.20(+2.96%) |
Nov 03, 2010 | 40.28 | 40.41 | 39.51 | 40.41 | 1,304,990 | -0.03(-0.07%) |
Nov 02, 2010 | 40.57 | 40.63 | 40.24 | 40.44 | 715,520 | +0.73(+1.83%) |
Nov 01, 2010 | 40.13 | 40.35 | 39.36 | 39.71 | 1,462,537 | -0.83(-2.06%) |
Oct 29, 2010 | 40.60 | 40.83 | 40.28 | 40.54 | 797,673 | -0.03(-0.07%) |
Oct 28, 2010 | 40.75 | 40.89 | 40.28 | 40.57 | 920,087 | +0.27(+0.66%) |
Oct 27, 2010 | 40.52 | 40.67 | 39.81 | 40.31 | 1,584,352 | -0.41(-1.00%) |
Oct 25, 2010 | 41.24 | 41.42 | 40.66 | 40.71 | 926,866 | -0.40(-0.97%) |
Oct 22, 2010 | 41.07 | 41.16 | 40.87 | 41.11 | 1,169,330 | +0.25(+0.60%) |
Oct 21, 2010 | 41.24 | 41.49 | 40.54 | 40.87 | 1,417,157 | -0.50(-1.22%) |
Oct 20, 2010 | 41.06 | 41.63 | 40.94 | 41.37 | 1,728,593 | +1.05(+2.61%) |
Oct 19, 2010 | 40.84 | 41.10 | 40.02 | 40.32 | 2,284,591 | -0.59(-1.44%) |
Oct 18, 2010 | 40.25 | 40.98 | 40.09 | 40.91 | 1,671,277 | +1.21(+3.05%) |
Oct 15, 2010 | 40.50 | 40.52 | 39.26 | 39.70 | 2,023,095 | -0.57(-1.43%) |
Oct 14, 2010 | 41.05 | 41.13 | 39.86 | 40.27 | 3,519,040 | -0.15(-0.38%) |
Oct 13, 2010 | 40.43 | 40.98 | 40.22 | 40.43 | 1,907,424 | +1.27(+3.24%) |
Oct 12, 2010 | 38.91 | 39.37 | 38.51 | 39.16 | 1,913,297 | -0.18(-0.46%) |
Oct 11, 2010 | 39.51 | 39.65 | 39.27 | 39.34 | 1,081,265 | -0.21(-0.53%) |
Oct 08, 2010 | 39.55 | 39.75 | 39.44 | 39.55 | 1,201,397 | -0.12(-0.30%) |
Oct 07, 2010 | 40.50 | 40.50 | 39.44 | 39.67 | 1,622,371 | -0.42(-1.05%) |
Oct 06, 2010 | 40.17 | 40.35 | 39.93 | 40.09 | 2,570,939 | +0.48(+1.22%) |
Oct 05, 2010 | 38.83 | 39.96 | 38.76 | 39.61 | 249 | +1.61(+4.24%) |
Oct 04, 2010 | 38.32 | 38.62 | 37.74 | 37.99 | 1,696,794 | -0.62(-1.60%) |