Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.53 | 40.59 | 40.53 | 40.57 | 20,073 | +0.17(+0.42%) |
Dec 30, 2010 | 40.36 | 40.45 | 40.36 | 40.40 | 19,208 | +0.05(+0.12%) |
Dec 29, 2010 | 40.60 | 40.60 | 40.35 | 40.35 | 41,443 | -0.13(-0.32%) |
Dec 28, 2010 | 40.26 | 40.48 | 40.26 | 40.48 | 83,625 | +0.16(+0.40%) |
Dec 27, 2010 | 40.35 | 40.41 | 40.25 | 40.32 | 32,760 | +0.09(+0.22%) |
Dec 23, 2010 | 40.28 | 40.31 | 40.23 | 40.23 | 19,657 | -0.06(-0.15%) |
Dec 22, 2010 | 40.27 | 40.42 | 40.24 | 40.29 | 39,508 | +0.01(+0.02%) |
Dec 21, 2010 | 40.20 | 40.31 | 40.18 | 40.28 | 57,447 | +0.23(+0.57%) |
Dec 20, 2010 | 40.08 | 40.47 | 39.99 | 40.05 | 131,898 | +0.02(+0.06%) |
Dec 17, 2010 | 40.02 | 40.02 | 40.02 | 40.02 | 690 | +0.02(+0.06%) |
Dec 16, 2010 | 40.15 | 40.15 | 40.00 | 40.00 | 1,508 | -0.07(-0.17%) |
Dec 15, 2010 | 40.10 | 40.19 | 40.06 | 40.07 | 6,369 | -0.11(-0.28%) |
Dec 14, 2010 | 40.06 | 40.24 | 40.06 | 40.18 | 7,098 | +0.11(+0.27%) |
Dec 13, 2010 | 40.08 | 40.25 | 40.07 | 40.07 | 4,700 | +0.00(+0.00%) |
Dec 10, 2010 | 40.04 | 40.10 | 40.04 | 40.07 | 53,268 | -0.16(-0.40%) |
Dec 09, 2010 | 40.03 | 40.23 | 40.01 | 40.23 | 4,906 | +0.03(+0.07%) |
Dec 08, 2010 | 40.12 | 40.20 | 40.00 | 40.20 | 3,453 | +0.08(+0.20%) |
Dec 07, 2010 | 40.13 | 40.20 | 40.12 | 40.12 | 2,520 | +0.02(+0.05%) |
Dec 06, 2010 | 40.13 | 40.13 | 40.10 | 40.10 | 2,500 | -0.05(-0.11%) |
Dec 03, 2010 | 40.10 | 40.15 | 40.04 | 40.15 | 6,517 | -0.00(-0.01%) |
Dec 02, 2010 | 40.06 | 40.15 | 40.06 | 40.15 | 1,110 | +0.09(+0.22%) |
Dec 01, 2010 | 40.04 | 40.16 | 40.03 | 40.06 | 15,000 | +0.06(+0.15%) |
Nov 30, 2010 | 40.09 | 40.09 | 39.89 | 40.00 | 3,298 | -0.05(-0.11%) |
Nov 29, 2010 | 40.04 | 40.06 | 39.90 | 40.05 | 5,424 | -0.05(-0.14%) |
Nov 26, 2010 | 40.10 | 40.10 | 40.10 | 40.10 | 200 | -0.05(-0.12%) |
Nov 24, 2010 | 40.19 | 40.15 | 40.15 | 40.15 | 2,121 | +0.15(+0.37%) |
Nov 23, 2010 | 40.03 | 40.05 | 39.98 | 40.00 | 21,109 | -0.18(-0.45%) |
Nov 22, 2010 | 40.36 | 40.36 | 40.16 | 40.18 | 2,670 | -0.04(-0.09%) |
Nov 19, 2010 | 40.18 | 40.33 | 40.18 | 40.22 | 4,356 | -0.08(-0.21%) |
Nov 18, 2010 | 40.38 | 40.38 | 40.22 | 40.30 | 2,505 | +0.03(+0.07%) |
Nov 17, 2010 | 40.19 | 40.27 | 40.06 | 40.27 | 2,600 | +0.05(+0.12%) |
Nov 16, 2010 | 40.20 | 40.23 | 40.08 | 40.22 | 4,759 | -0.05(-0.12%) |
Nov 15, 2010 | 40.23 | 40.32 | 40.23 | 40.27 | 3,775 | -0.09(-0.23%) |
Nov 12, 2010 | 40.30 | 40.39 | 40.25 | 40.36 | 11,887 | -0.08(-0.19%) |
Nov 11, 2010 | 40.45 | 40.45 | 40.43 | 40.44 | 6,251 | +0.01(+0.02%) |
Nov 10, 2010 | 40.40 | 40.50 | 40.36 | 40.43 | 6,612 | +0.08(+0.20%) |
Nov 09, 2010 | 40.38 | 40.40 | 40.30 | 40.35 | 11,008 | +0.10(+0.25%) |
Nov 08, 2010 | 40.29 | 40.32 | 40.22 | 40.25 | 3,695 | -0.15(-0.37%) |
Nov 05, 2010 | 40.34 | 40.45 | 40.34 | 40.40 | 3,953 | -0.10(-0.25%) |
Nov 04, 2010 | 40.50 | 40.56 | 40.50 | 40.50 | 14,531 | +0.01(+0.02%) |
Nov 03, 2010 | 40.47 | 40.49 | 40.35 | 40.49 | 2,030 | +0.07(+0.17%) |
Nov 02, 2010 | 40.26 | 40.43 | 40.26 | 40.42 | 4,404 | +0.05(+0.13%) |
Nov 01, 2010 | 40.21 | 40.41 | 40.21 | 40.37 | 4,179 | +0.05(+0.12%) |
Oct 29, 2010 | 40.38 | 40.39 | 40.32 | 40.32 | 4,141 | +0.07(+0.17%) |
Oct 28, 2010 | 40.14 | 40.33 | 40.14 | 40.25 | 10,062 | +0.20(+0.50%) |
Oct 27, 2010 | 40.12 | 40.22 | 40.04 | 40.05 | 5,336 | -0.33(-0.82%) |
Oct 25, 2010 | 40.60 | 40.60 | 40.38 | 40.38 | 19,330 | -0.04(-0.10%) |
Oct 22, 2010 | 40.50 | 40.50 | 40.42 | 40.42 | 7,285 | -0.16(-0.39%) |
Oct 21, 2010 | 40.69 | 40.69 | 40.54 | 40.58 | 3,900 | -0.02(-0.05%) |
Oct 20, 2010 | 40.65 | 40.69 | 40.46 | 40.60 | 10,247 | +0.03(+0.07%) |
Oct 19, 2010 | 40.53 | 40.57 | 40.43 | 40.57 | 5,170 | -0.17(-0.42%) |
Oct 18, 2010 | 40.71 | 40.74 | 40.68 | 40.74 | 600 | +0.02(+0.05%) |
Oct 15, 2010 | 40.81 | 40.81 | 40.65 | 40.72 | 3,718 | -0.04(-0.10%) |
Oct 14, 2010 | 40.74 | 40.78 | 40.67 | 40.76 | 6,887 | +0.14(+0.34%) |
Oct 13, 2010 | 40.48 | 40.62 | 40.48 | 40.62 | 3,412 | +0.14(+0.35%) |
Oct 12, 2010 | 40.50 | 40.55 | 40.48 | 40.48 | 3,592 | -0.20(-0.49%) |
Oct 11, 2010 | 40.43 | 40.71 | 40.43 | 40.68 | 8,160 | +0.09(+0.22%) |
Oct 08, 2010 | 40.59 | 40.61 | 40.41 | 40.59 | 4,923 | +0.10(+0.23%) |
Oct 07, 2010 | 40.57 | 40.57 | 40.49 | 40.49 | 4,600 | -0.25(-0.60%) |
Oct 06, 2010 | 40.46 | 40.74 | 40.45 | 40.74 | 13,261 | +0.36(+0.89%) |
Oct 05, 2010 | 40.53 | 40.53 | 40.38 | 40.38 | 1,425 | +0.00(+0.00%) |
Oct 04, 2010 | 40.27 | 40.47 | 40.27 | 40.38 | 822 | -0.11(-0.27%) |