Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 36.18 | 37.02 | 36.18 | 36.63 | 203,015 | +0.53(+1.46%) |
Dec 30, 2010 | 36.18 | 36.53 | 36.03 | 36.10 | 189,580 | -0.08(-0.22%) |
Dec 29, 2010 | 35.92 | 36.33 | 35.74 | 36.18 | 174,398 | +0.32(+0.88%) |
Dec 28, 2010 | 36.31 | 36.31 | 35.58 | 35.87 | 76,271 | -0.33(-0.90%) |
Dec 27, 2010 | 36.00 | 36.25 | 35.73 | 36.19 | 31,134 | +0.10(+0.27%) |
Dec 23, 2010 | 36.35 | 36.35 | 36.06 | 36.10 | 72,397 | -0.25(-0.68%) |
Dec 22, 2010 | 36.56 | 36.56 | 36.11 | 36.34 | 55,731 | -0.07(-0.19%) |
Dec 21, 2010 | 36.23 | 36.77 | 36.18 | 36.41 | 81,102 | +0.34(+0.95%) |
Dec 20, 2010 | 36.29 | 36.50 | 35.98 | 36.07 | 139,765 | -0.03(-0.07%) |
Dec 17, 2010 | 35.97 | 36.24 | 35.63 | 36.10 | 504,114 | +0.10(+0.27%) |
Dec 16, 2010 | 35.58 | 36.21 | 35.43 | 36.00 | 195,428 | +0.58(+1.64%) |
Dec 15, 2010 | 35.38 | 36.24 | 35.21 | 35.42 | 161,037 | +0.03(+0.07%) |
Dec 14, 2010 | 35.22 | 35.67 | 35.21 | 35.39 | 135,025 | +0.32(+0.90%) |
Dec 13, 2010 | 35.46 | 35.67 | 35.04 | 35.07 | 114,297 | -0.27(-0.77%) |
Dec 10, 2010 | 35.19 | 35.72 | 34.93 | 35.35 | 107,925 | +0.29(+0.83%) |
Dec 09, 2010 | 35.06 | 35.28 | 34.92 | 35.06 | 107,231 | +0.28(+0.81%) |
Dec 08, 2010 | 34.94 | 35.52 | 34.73 | 34.77 | 112,867 | -0.06(-0.18%) |
Dec 07, 2010 | 35.07 | 35.21 | 34.68 | 34.84 | 189,817 | +0.20(+0.59%) |
Dec 06, 2010 | 34.33 | 35.17 | 33.97 | 34.63 | 1,024,712 | +0.06(+0.18%) |
Dec 03, 2010 | 34.05 | 34.60 | 34.05 | 34.57 | 134,082 | +0.49(+1.45%) |
Dec 02, 2010 | 33.67 | 34.16 | 33.52 | 34.08 | 145,796 | +0.42(+1.26%) |
Dec 01, 2010 | 32.80 | 34.03 | 32.80 | 33.65 | 197,860 | +1.35(+4.17%) |
Nov 30, 2010 | 32.03 | 32.33 | 31.84 | 32.31 | 143,373 | -0.06(-0.19%) |
Nov 29, 2010 | 31.86 | 32.43 | 31.50 | 32.37 | 177,205 | +0.28(+0.88%) |
Nov 26, 2010 | 31.71 | 32.18 | 31.55 | 32.09 | 46,143 | +0.08(+0.25%) |
Nov 24, 2010 | 31.72 | 32.01 | 32.01 | 32.01 | 163,092 | +0.65(+2.08%) |
Nov 23, 2010 | 31.12 | 31.52 | 30.96 | 31.35 | 98,516 | -0.19(-0.61%) |
Nov 22, 2010 | 31.38 | 31.65 | 30.98 | 31.55 | 56,559 | +0.04(+0.11%) |
Nov 19, 2010 | 31.05 | 31.65 | 30.99 | 31.51 | 65,991 | +0.25(+0.79%) |
Nov 18, 2010 | 31.15 | 31.67 | 31.06 | 31.27 | 116,797 | +0.50(+1.63%) |
Nov 17, 2010 | 30.87 | 30.87 | 30.45 | 30.76 | 76,570 | -0.08(-0.26%) |
Nov 16, 2010 | 31.33 | 31.41 | 30.55 | 30.84 | 125,484 | -0.76(-2.40%) |
Nov 15, 2010 | 31.72 | 31.94 | 31.36 | 31.60 | 104,368 | -0.02(-0.06%) |
Nov 12, 2010 | 31.61 | 31.79 | 31.23 | 31.62 | 126,616 | -0.33(-1.02%) |
Nov 11, 2010 | 31.65 | 31.99 | 31.20 | 31.94 | 65,354 | -0.02(-0.06%) |
Nov 10, 2010 | 32.00 | 32.06 | 31.57 | 31.96 | 144,461 | +0.05(+0.17%) |
Nov 09, 2010 | 32.42 | 32.53 | 31.63 | 31.91 | 169,640 | -0.48(-1.47%) |
Nov 08, 2010 | 32.50 | 32.61 | 32.20 | 32.38 | 108,801 | -0.23(-0.70%) |
Nov 05, 2010 | 32.49 | 32.83 | 32.37 | 32.61 | 445,377 | +0.23(+0.71%) |
Nov 04, 2010 | 32.24 | 32.82 | 32.10 | 32.38 | 219,010 | +0.88(+2.80%) |
Nov 03, 2010 | 31.49 | 31.61 | 30.82 | 31.50 | 116,446 | -0.05(-0.17%) |
Nov 02, 2010 | 31.14 | 31.72 | 30.97 | 31.56 | 187,503 | +0.81(+2.64%) |
Nov 01, 2010 | 31.18 | 31.64 | 30.43 | 30.75 | 130,678 | -0.23(-0.74%) |
Oct 29, 2010 | 30.54 | 31.15 | 30.33 | 30.97 | 91,712 | +0.32(+1.03%) |
Oct 28, 2010 | 31.27 | 31.57 | 30.59 | 30.66 | 121,963 | -0.30(-0.97%) |
Oct 27, 2010 | 30.84 | 31.03 | 30.54 | 30.96 | 111,882 | -0.24(-0.76%) |
Oct 25, 2010 | 30.76 | 31.33 | 30.76 | 31.20 | 122,020 | +0.60(+1.96%) |
Oct 22, 2010 | 30.36 | 30.74 | 30.10 | 30.60 | 134,967 | +0.34(+1.14%) |
Oct 21, 2010 | 30.15 | 30.53 | 29.93 | 30.25 | 112,262 | +0.23(+0.76%) |
Oct 20, 2010 | 29.71 | 30.20 | 29.54 | 30.02 | 155,563 | +0.44(+1.49%) |
Oct 19, 2010 | 29.59 | 29.91 | 29.25 | 29.58 | 179,610 | -0.50(-1.67%) |
Oct 18, 2010 | 29.78 | 30.24 | 29.61 | 30.08 | 114,430 | +0.22(+0.74%) |
Oct 15, 2010 | 30.19 | 30.41 | 29.35 | 29.86 | 210,664 | -0.16(-0.53%) |
Oct 14, 2010 | 29.90 | 30.15 | 29.59 | 30.02 | 168,399 | +0.11(+0.38%) |
Oct 13, 2010 | 29.52 | 30.06 | 29.40 | 29.91 | 174,491 | +0.51(+1.74%) |
Oct 12, 2010 | 29.15 | 29.53 | 29.15 | 29.40 | 313,957 | +0.18(+0.60%) |
Oct 11, 2010 | 28.62 | 29.52 | 28.60 | 29.22 | 350,705 | +0.49(+1.72%) |
Oct 08, 2010 | 28.73 | 28.78 | 28.08 | 28.73 | 118,825 | +0.58(+2.07%) |
Oct 07, 2010 | 28.21 | 28.38 | 27.79 | 28.15 | 461 | -0.04(-0.13%) |
Oct 06, 2010 | 27.77 | 28.23 | 27.47 | 28.18 | 154,247 | +0.41(+1.46%) |
Oct 05, 2010 | 27.33 | 27.91 | 26.98 | 27.77 | 183,399 | +0.78(+2.87%) |
Oct 04, 2010 | 27.66 | 27.66 | 26.70 | 27.00 | 173,195 | -0.58(-2.11%) |