Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 37.71 | 37.96 | 37.28 | 37.41 | 97,976 | -0.47(-1.25%) |
Dec 30, 2010 | 38.16 | 38.25 | 37.83 | 37.88 | 63,783 | -0.23(-0.61%) |
Dec 29, 2010 | 38.23 | 38.23 | 37.95 | 38.12 | 70,239 | +0.02(+0.04%) |
Dec 28, 2010 | 38.37 | 38.37 | 37.80 | 38.10 | 70,158 | -0.06(-0.17%) |
Dec 27, 2010 | 37.75 | 38.28 | 37.59 | 38.16 | 68,726 | +0.30(+0.79%) |
Dec 23, 2010 | 37.70 | 38.12 | 37.70 | 37.87 | 66,947 | +0.09(+0.23%) |
Dec 22, 2010 | 37.79 | 38.15 | 37.74 | 37.78 | 92,274 | -0.02(-0.04%) |
Dec 21, 2010 | 37.99 | 38.07 | 37.74 | 37.79 | 98,272 | -0.09(-0.23%) |
Dec 20, 2010 | 38.04 | 38.20 | 37.80 | 37.88 | 126,289 | -0.10(-0.25%) |
Dec 17, 2010 | 38.08 | 38.16 | 37.62 | 37.98 | 333,128 | +0.02(+0.04%) |
Dec 16, 2010 | 37.40 | 38.04 | 37.21 | 37.96 | 141,514 | +0.58(+1.55%) |
Dec 15, 2010 | 37.81 | 37.95 | 37.35 | 37.38 | 140,878 | -0.45(-1.19%) |
Dec 14, 2010 | 37.44 | 37.89 | 37.37 | 37.83 | 160,980 | +0.38(+1.01%) |
Dec 13, 2010 | 37.43 | 37.64 | 37.43 | 37.46 | 133,191 | +0.09(+0.24%) |
Dec 10, 2010 | 36.69 | 37.39 | 36.43 | 37.37 | 313,158 | +0.60(+1.64%) |
Dec 09, 2010 | 37.05 | 37.05 | 36.49 | 36.76 | 287,513 | -0.07(-0.20%) |
Dec 08, 2010 | 36.20 | 37.46 | 36.01 | 36.84 | 457,385 | +0.80(+2.21%) |
Dec 07, 2010 | 37.33 | 37.41 | 35.44 | 36.04 | 2,647,840 | -0.91(-2.46%) |
Dec 06, 2010 | 37.65 | 39.28 | 36.80 | 36.95 | 742,824 | -0.87(-2.30%) |
Dec 03, 2010 | 38.10 | 38.12 | 37.30 | 37.82 | 675,320 | -0.45(-1.18%) |
Dec 02, 2010 | 39.64 | 39.64 | 37.96 | 38.27 | 624,636 | -1.39(-3.51%) |
Dec 01, 2010 | 39.78 | 39.93 | 39.60 | 39.66 | 165,584 | +0.36(+0.92%) |
Nov 30, 2010 | 39.11 | 39.42 | 39.00 | 39.30 | 225,069 | -0.28(-0.71%) |
Nov 29, 2010 | 39.41 | 39.70 | 38.78 | 39.58 | 195,531 | +0.10(+0.24%) |
Nov 26, 2010 | 39.60 | 39.90 | 39.43 | 39.48 | 78,289 | -0.40(-1.01%) |
Nov 24, 2010 | 39.69 | 39.89 | 39.89 | 39.89 | 150,053 | +0.47(+1.18%) |
Nov 23, 2010 | 39.17 | 39.49 | 39.07 | 39.42 | 134,195 | -0.18(-0.45%) |
Nov 22, 2010 | 39.37 | 39.65 | 39.15 | 39.60 | 97,814 | +0.45(+1.15%) |
Nov 19, 2010 | 39.07 | 39.35 | 38.88 | 39.15 | 148,074 | +0.05(+0.12%) |
Nov 18, 2010 | 38.53 | 39.20 | 38.47 | 39.10 | 114,905 | +0.87(+2.27%) |
Nov 17, 2010 | 38.58 | 38.59 | 38.17 | 38.23 | 94,774 | -0.35(-0.92%) |
Nov 16, 2010 | 39.07 | 39.11 | 38.28 | 38.58 | 122,319 | -0.79(-2.00%) |
Nov 15, 2010 | 39.37 | 39.55 | 39.19 | 39.37 | 114,684 | +0.23(+0.60%) |
Nov 12, 2010 | 38.92 | 39.46 | 38.91 | 39.14 | 64,358 | -0.32(-0.82%) |
Nov 11, 2010 | 39.35 | 39.64 | 38.99 | 39.46 | 106,065 | +0.06(+0.16%) |
Nov 10, 2010 | 39.39 | 39.44 | 39.15 | 39.40 | 124,857 | +0.06(+0.16%) |
Nov 09, 2010 | 39.89 | 40.08 | 39.17 | 39.33 | 122,498 | -0.43(-1.09%) |
Nov 08, 2010 | 39.88 | 39.89 | 39.61 | 39.77 | 90,907 | -0.18(-0.44%) |
Nov 05, 2010 | 40.24 | 40.24 | 39.39 | 39.94 | 83,992 | -0.38(-0.94%) |
Nov 04, 2010 | 40.17 | 40.32 | 39.75 | 40.32 | 188,848 | +0.56(+1.42%) |
Nov 03, 2010 | 39.92 | 40.04 | 39.38 | 39.76 | 105,980 | -0.16(-0.40%) |
Nov 02, 2010 | 39.48 | 39.92 | 39.48 | 39.92 | 147,653 | +0.60(+1.51%) |
Nov 01, 2010 | 40.10 | 40.10 | 38.97 | 39.32 | 158,294 | -0.35(-0.89%) |
Oct 29, 2010 | 39.80 | 40.06 | 39.68 | 39.68 | 142,929 | -0.41(-1.02%) |
Oct 28, 2010 | 40.22 | 40.44 | 39.89 | 40.09 | 84,213 | +0.12(+0.30%) |
Oct 27, 2010 | 39.81 | 40.05 | 39.52 | 39.97 | 132,929 | -0.49(-1.21%) |
Oct 25, 2010 | 40.35 | 40.72 | 40.35 | 40.46 | 83,115 | +0.31(+0.76%) |
Oct 22, 2010 | 40.29 | 40.41 | 39.97 | 40.15 | 98,673 | -0.07(-0.18%) |
Oct 21, 2010 | 40.76 | 40.84 | 39.92 | 40.22 | 90,811 | -0.32(-0.79%) |
Oct 20, 2010 | 40.41 | 40.72 | 40.41 | 40.55 | 97,321 | +0.25(+0.62%) |
Oct 19, 2010 | 40.52 | 40.74 | 40.09 | 40.30 | 157,632 | -0.47(-1.15%) |
Oct 18, 2010 | 40.68 | 40.92 | 40.61 | 40.76 | 97,365 | +0.21(+0.52%) |
Oct 15, 2010 | 40.46 | 40.94 | 40.39 | 40.55 | 153,147 | +0.03(+0.08%) |
Oct 14, 2010 | 40.51 | 40.68 | 40.26 | 40.52 | 98,093 | +0.03(+0.08%) |
Oct 13, 2010 | 39.93 | 40.66 | 39.93 | 40.49 | 146,557 | +0.64(+1.60%) |
Oct 12, 2010 | 39.81 | 39.99 | 39.52 | 39.85 | 93,746 | -0.07(-0.18%) |
Oct 11, 2010 | 40.02 | 40.35 | 39.87 | 39.93 | 86,185 | -0.01(-0.02%) |
Oct 08, 2010 | 39.93 | 40.05 | 39.48 | 39.93 | 145,833 | +0.16(+0.40%) |
Oct 07, 2010 | 40.17 | 40.17 | 39.69 | 39.77 | 653 | -0.06(-0.16%) |
Oct 06, 2010 | 39.80 | 39.95 | 39.60 | 39.84 | 101,114 | -0.10(-0.24%) |
Oct 05, 2010 | 39.40 | 40.00 | 39.22 | 39.93 | 222,378 | +0.87(+2.23%) |
Oct 04, 2010 | 38.35 | 39.19 | 38.35 | 39.07 | 296,180 | +0.48(+1.25%) |