Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 38.59 | 38.84 | 38.12 | 38.12 | 286,379 | -0.38(-0.99%) |
Dec 30, 2010 | 38.81 | 38.95 | 38.50 | 38.50 | 168,875 | -0.26(-0.68%) |
Dec 29, 2010 | 38.85 | 39.08 | 38.74 | 38.77 | 89,516 | +0.07(+0.18%) |
Dec 28, 2010 | 38.90 | 38.92 | 38.65 | 38.70 | 128,660 | -0.17(-0.44%) |
Dec 27, 2010 | 38.71 | 38.87 | 38.62 | 38.87 | 100,607 | +0.05(+0.13%) |
Dec 23, 2010 | 38.70 | 39.08 | 38.70 | 38.82 | 149,665 | +0.13(+0.33%) |
Dec 22, 2010 | 38.53 | 38.91 | 38.53 | 38.69 | 150,514 | +0.42(+1.09%) |
Dec 21, 2010 | 38.10 | 38.49 | 38.05 | 38.28 | 100,988 | +0.35(+0.93%) |
Dec 20, 2010 | 38.33 | 38.42 | 37.89 | 37.92 | 124,860 | -0.28(-0.74%) |
Dec 17, 2010 | 38.16 | 38.63 | 37.84 | 38.21 | 939,792 | +0.07(+0.19%) |
Dec 16, 2010 | 37.78 | 38.18 | 37.65 | 38.13 | 188,974 | +0.47(+1.24%) |
Dec 15, 2010 | 37.73 | 38.19 | 37.59 | 37.67 | 223,885 | -0.07(-0.19%) |
Dec 14, 2010 | 37.49 | 37.96 | 37.37 | 37.74 | 325,253 | +0.35(+0.93%) |
Dec 13, 2010 | 37.04 | 37.53 | 37.00 | 37.39 | 284,275 | +0.41(+1.11%) |
Dec 10, 2010 | 36.92 | 37.26 | 36.77 | 36.98 | 318,192 | +0.18(+0.50%) |
Dec 09, 2010 | 37.82 | 38.35 | 36.62 | 36.80 | 467,824 | -1.02(-2.69%) |
Dec 08, 2010 | 37.83 | 38.12 | 37.46 | 37.81 | 326,620 | +0.16(+0.42%) |
Dec 07, 2010 | 38.88 | 38.88 | 37.59 | 37.65 | 194,527 | -0.17(-0.44%) |
Dec 06, 2010 | 37.86 | 37.95 | 37.67 | 37.82 | 256,403 | -0.07(-0.18%) |
Dec 03, 2010 | 37.60 | 38.11 | 37.54 | 37.89 | 312,172 | +0.19(+0.50%) |
Dec 02, 2010 | 36.63 | 37.77 | 36.55 | 37.70 | 285,267 | +1.17(+3.20%) |
Dec 01, 2010 | 36.36 | 36.75 | 36.24 | 36.53 | 295,382 | +0.78(+2.19%) |
Nov 30, 2010 | 35.83 | 35.89 | 35.54 | 35.75 | 198,243 | -0.35(-0.98%) |
Nov 29, 2010 | 36.08 | 36.22 | 35.59 | 36.10 | 262,318 | -0.17(-0.46%) |
Nov 26, 2010 | 36.30 | 36.62 | 36.18 | 36.27 | 28,993 | -0.23(-0.64%) |
Nov 24, 2010 | 36.30 | 36.50 | 36.50 | 36.50 | 261,703 | +0.50(+1.38%) |
Nov 23, 2010 | 35.97 | 36.14 | 35.78 | 36.00 | 161,043 | -0.31(-0.84%) |
Nov 22, 2010 | 36.28 | 36.41 | 36.06 | 36.31 | 201,536 | -0.11(-0.30%) |
Nov 19, 2010 | 36.30 | 36.61 | 35.97 | 36.42 | 128,630 | +0.09(+0.24%) |
Nov 18, 2010 | 36.60 | 36.70 | 36.19 | 36.33 | 150,187 | +0.09(+0.25%) |
Nov 17, 2010 | 35.89 | 36.36 | 35.74 | 36.24 | 171,276 | +0.33(+0.92%) |
Nov 16, 2010 | 36.49 | 36.55 | 35.53 | 35.91 | 350,587 | -1.03(-2.78%) |
Nov 15, 2010 | 36.95 | 37.25 | 36.82 | 36.94 | 119,123 | +0.11(+0.30%) |
Nov 12, 2010 | 36.65 | 37.01 | 36.57 | 36.83 | 333,869 | -0.12(-0.31%) |
Nov 11, 2010 | 36.41 | 37.02 | 36.41 | 36.94 | 119,294 | +0.15(+0.42%) |
Nov 10, 2010 | 36.71 | 36.82 | 36.16 | 36.79 | 104,847 | +0.13(+0.37%) |
Nov 09, 2010 | 36.99 | 37.09 | 36.49 | 36.66 | 148,062 | -0.21(-0.56%) |
Nov 08, 2010 | 36.61 | 36.86 | 36.36 | 36.86 | 102,089 | +0.14(+0.38%) |
Nov 05, 2010 | 36.67 | 36.80 | 36.33 | 36.72 | 221,748 | +0.05(+0.13%) |
Nov 04, 2010 | 36.12 | 36.69 | 36.08 | 36.68 | 134,934 | +0.95(+2.67%) |
Nov 03, 2010 | 35.97 | 35.97 | 35.37 | 35.72 | 124,147 | -0.13(-0.38%) |
Nov 02, 2010 | 36.09 | 36.12 | 35.70 | 35.86 | 102,470 | +0.17(+0.46%) |
Nov 01, 2010 | 36.22 | 36.29 | 35.36 | 35.69 | 173,942 | -0.24(-0.66%) |
Oct 29, 2010 | 35.20 | 36.01 | 35.20 | 35.93 | 228,454 | +0.55(+1.56%) |
Oct 28, 2010 | 35.49 | 35.71 | 35.04 | 35.38 | 61,404 | +0.15(+0.43%) |
Oct 27, 2010 | 35.29 | 35.30 | 34.70 | 35.23 | 219,425 | -0.73(-2.02%) |
Oct 25, 2010 | 36.15 | 36.48 | 35.90 | 35.95 | 153,004 | +0.02(+0.05%) |
Oct 22, 2010 | 36.02 | 36.07 | 35.68 | 35.94 | 263,386 | +0.08(+0.22%) |
Oct 21, 2010 | 36.23 | 36.37 | 35.78 | 35.86 | 148,704 | -0.24(-0.66%) |
Oct 20, 2010 | 35.62 | 36.30 | 35.62 | 36.09 | 266,549 | +0.61(+1.71%) |
Oct 19, 2010 | 35.75 | 35.98 | 35.26 | 35.49 | 176,831 | -0.53(-1.48%) |
Oct 18, 2010 | 35.94 | 36.03 | 35.53 | 36.02 | 234,412 | +0.09(+0.24%) |
Oct 15, 2010 | 36.60 | 36.60 | 35.81 | 35.94 | 275,281 | -0.32(-0.89%) |
Oct 14, 2010 | 36.49 | 36.57 | 35.97 | 36.26 | 209,902 | -0.20(-0.54%) |
Oct 13, 2010 | 36.53 | 36.78 | 36.03 | 36.45 | 433,560 | +0.02(+0.05%) |
Oct 12, 2010 | 36.81 | 36.91 | 36.19 | 36.44 | 299,561 | -0.43(-1.18%) |
Oct 11, 2010 | 37.07 | 37.08 | 36.75 | 36.87 | 155,821 | -0.26(-0.69%) |
Oct 08, 2010 | 37.13 | 37.27 | 36.83 | 37.13 | 82,526 | +0.26(+0.71%) |
Oct 07, 2010 | 37.31 | 37.31 | 36.37 | 36.86 | 160,574 | -0.24(-0.64%) |
Oct 06, 2010 | 37.23 | 37.36 | 36.94 | 37.10 | 153,158 | -0.10(-0.28%) |
Oct 05, 2010 | 36.39 | 37.50 | 36.10 | 37.21 | 291,738 | +1.08(+2.98%) |
Oct 04, 2010 | 36.39 | 36.39 | 35.80 | 36.13 | 161,828 | -0.32(-0.87%) |