Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.30 | 40.70 | 40.26 | 40.35 | 852,388 | -0.09(-0.22%) |
Dec 30, 2010 | 40.62 | 40.88 | 40.40 | 40.44 | 621,818 | -0.14(-0.33%) |
Dec 29, 2010 | 40.49 | 41.03 | 40.34 | 40.57 | 638,578 | +0.22(+0.53%) |
Dec 28, 2010 | 40.41 | 40.55 | 40.06 | 40.36 | 495,295 | +0.13(+0.32%) |
Dec 27, 2010 | 40.11 | 40.36 | 39.99 | 40.23 | 406,667 | -0.03(-0.08%) |
Dec 23, 2010 | 40.20 | 40.42 | 40.05 | 40.26 | 703,951 | -0.06(-0.14%) |
Dec 22, 2010 | 40.02 | 40.45 | 39.99 | 40.32 | 1,366,736 | +0.23(+0.58%) |
Dec 21, 2010 | 38.75 | 40.22 | 38.50 | 40.09 | 2,022,692 | +1.51(+3.92%) |
Dec 20, 2010 | 37.74 | 38.63 | 37.40 | 38.57 | 1,565,669 | +1.09(+2.91%) |
Dec 17, 2010 | 37.05 | 38.03 | 37.00 | 37.48 | 2,661,417 | +0.38(+1.03%) |
Dec 16, 2010 | 37.20 | 37.38 | 36.73 | 37.10 | 1,457,847 | -0.11(-0.30%) |
Dec 15, 2010 | 38.25 | 38.50 | 37.11 | 37.21 | 2,011,477 | -1.15(-3.01%) |
Dec 14, 2010 | 38.34 | 39.31 | 38.12 | 38.37 | 2,339,636 | +0.10(+0.25%) |
Dec 13, 2010 | 38.01 | 38.73 | 37.87 | 38.27 | 1,115,682 | +0.68(+1.82%) |
Dec 10, 2010 | 37.32 | 38.14 | 37.32 | 37.59 | 1,020,671 | -0.25(-0.65%) |
Dec 09, 2010 | 37.78 | 38.28 | 37.61 | 37.83 | 1,813,302 | +0.37(+0.98%) |
Dec 08, 2010 | 38.18 | 38.30 | 36.86 | 37.47 | 1,971,066 | -0.64(-1.67%) |
Dec 07, 2010 | 37.10 | 39.30 | 36.73 | 38.10 | 4,798,865 | +1.39(+3.80%) |
Dec 06, 2010 | 36.62 | 36.80 | 36.36 | 36.71 | 1,692,475 | -0.06(-0.15%) |
Dec 03, 2010 | 36.37 | 36.88 | 36.26 | 36.77 | 1,472,983 | +0.16(+0.44%) |
Dec 02, 2010 | 35.50 | 36.64 | 35.50 | 36.61 | 1,185,462 | +1.12(+3.17%) |
Dec 01, 2010 | 37.67 | 37.67 | 35.19 | 35.48 | 2,818,989 | -0.47(-1.31%) |
Nov 30, 2010 | 35.17 | 36.23 | 34.89 | 35.95 | 2,245,843 | +0.40(+1.12%) |
Nov 29, 2010 | 36.40 | 36.44 | 35.31 | 35.56 | 1,941,567 | -1.10(-3.00%) |
Nov 26, 2010 | 36.78 | 36.95 | 36.42 | 36.66 | 689,018 | -0.43(-1.16%) |
Nov 24, 2010 | 36.34 | 37.09 | 37.09 | 37.09 | 1,499,262 | +0.61(+1.66%) |
Nov 23, 2010 | 36.50 | 36.53 | 35.87 | 36.48 | 1,290,110 | -0.41(-1.12%) |
Nov 22, 2010 | 37.36 | 37.44 | 36.53 | 36.89 | 1,660,599 | -0.71(-1.88%) |
Nov 19, 2010 | 36.81 | 37.63 | 36.49 | 37.60 | 1,718,964 | +1.12(+3.08%) |
Nov 18, 2010 | 36.30 | 36.82 | 36.20 | 36.48 | 1,157,335 | +0.57(+1.57%) |
Nov 17, 2010 | 35.46 | 36.26 | 35.35 | 35.91 | 1,422,125 | +0.41(+1.17%) |
Nov 16, 2010 | 36.17 | 36.17 | 34.70 | 35.50 | 1,738,869 | -0.93(-2.56%) |
Nov 15, 2010 | 37.09 | 37.41 | 36.36 | 36.43 | 2,546,421 | +0.22(+0.62%) |
Nov 12, 2010 | 36.81 | 37.16 | 35.68 | 36.21 | 2,429,849 | -0.95(-2.55%) |
Nov 11, 2010 | 36.24 | 37.62 | 36.22 | 37.16 | 2,488,293 | +0.60(+1.63%) |
Nov 10, 2010 | 35.97 | 36.72 | 35.62 | 36.56 | 1,939,966 | +0.55(+1.53%) |
Nov 09, 2010 | 35.84 | 37.04 | 35.51 | 36.01 | 3,733,119 | +0.63(+1.78%) |
Nov 08, 2010 | 35.28 | 35.43 | 35.05 | 35.38 | 1,127,464 | -0.02(-0.07%) |
Nov 05, 2010 | 35.19 | 35.40 | 35.03 | 35.40 | 969,706 | +0.11(+0.32%) |
Nov 04, 2010 | 34.40 | 35.39 | 34.33 | 35.29 | 1,943,616 | +1.24(+3.65%) |
Nov 03, 2010 | 34.03 | 34.51 | 33.30 | 34.05 | 1,399,795 | +0.01(+0.02%) |
Nov 02, 2010 | 33.91 | 34.31 | 33.80 | 34.04 | 1,249,943 | +0.42(+1.26%) |
Nov 01, 2010 | 33.92 | 34.33 | 33.25 | 33.62 | 1,684,278 | -0.21(-0.61%) |
Oct 29, 2010 | 33.45 | 34.09 | 33.33 | 33.83 | 1,259,411 | +0.30(+0.90%) |
Oct 28, 2010 | 33.32 | 34.13 | 33.16 | 33.52 | 960,934 | -0.12(-0.36%) |
Oct 27, 2010 | 33.56 | 33.72 | 32.55 | 33.64 | 3,117,481 | -1.27(-3.63%) |
Oct 25, 2010 | 35.25 | 36.69 | 34.89 | 34.91 | 3,878,501 | -0.15(-0.43%) |
Oct 22, 2010 | 35.32 | 35.44 | 34.74 | 35.06 | 2,092,298 | +0.47(+1.36%) |
Oct 21, 2010 | 34.25 | 35.23 | 34.14 | 34.59 | 2,868,374 | +0.72(+2.12%) |
Oct 20, 2010 | 33.23 | 34.30 | 33.05 | 33.88 | 1,728,526 | +0.81(+2.46%) |
Oct 19, 2010 | 33.39 | 33.66 | 32.67 | 33.06 | 2,141,560 | -0.97(-2.86%) |
Oct 18, 2010 | 34.15 | 34.15 | 33.73 | 34.03 | 1,521,509 | -0.14(-0.40%) |
Oct 15, 2010 | 33.41 | 34.23 | 33.04 | 34.17 | 1,688,715 | +0.91(+2.73%) |
Oct 14, 2010 | 33.91 | 34.11 | 33.25 | 33.26 | 3,612,514 | -0.65(-1.93%) |
Oct 13, 2010 | 34.18 | 34.45 | 33.87 | 33.92 | 2,032,893 | +0.12(+0.35%) |
Oct 12, 2010 | 33.34 | 33.87 | 32.74 | 33.80 | 2,039,421 | +0.68(+2.04%) |
Oct 11, 2010 | 33.00 | 33.76 | 32.37 | 33.12 | 2,817,967 | +0.76(+2.34%) |
Oct 08, 2010 | 32.36 | 34.46 | 31.98 | 32.36 | 8,073,458 | +1.13(+3.62%) |
Oct 07, 2010 | 30.77 | 31.24 | 30.57 | 31.23 | 5,240 | +0.58(+1.90%) |
Oct 06, 2010 | 30.45 | 31.09 | 30.34 | 30.65 | 1,939,456 | +0.08(+0.26%) |
Oct 05, 2010 | 29.86 | 30.67 | 29.77 | 30.57 | 13,989 | +1.01(+3.42%) |
Oct 04, 2010 | 30.03 | 30.20 | 29.09 | 29.56 | 2,351,474 | -0.53(-1.75%) |