Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 38.23 | 38.87 | 38.09 | 38.87 | 617,114 | +0.62(+1.62%) |
Dec 30, 2010 | 38.77 | 38.78 | 37.88 | 38.25 | 955,687 | -0.58(-1.49%) |
Dec 29, 2010 | 37.95 | 38.95 | 37.93 | 38.82 | 1,237,415 | +1.00(+2.64%) |
Dec 28, 2010 | 38.17 | 38.24 | 37.61 | 37.83 | 1,024,920 | -0.32(-0.84%) |
Dec 27, 2010 | 37.53 | 38.59 | 37.43 | 38.15 | 1,450,653 | +0.48(+1.27%) |
Dec 23, 2010 | 37.42 | 37.83 | 37.08 | 37.67 | 736,343 | +0.21(+0.57%) |
Dec 22, 2010 | 36.96 | 37.55 | 36.87 | 37.45 | 1,946,338 | +0.37(+1.00%) |
Dec 21, 2010 | 36.46 | 37.17 | 36.34 | 37.08 | 2,025,142 | +0.75(+2.07%) |
Dec 20, 2010 | 35.82 | 36.67 | 35.82 | 36.33 | 1,980,154 | +0.38(+1.06%) |
Dec 17, 2010 | 35.74 | 36.29 | 35.74 | 35.95 | 2,364,409 | +0.28(+0.79%) |
Dec 16, 2010 | 35.89 | 36.43 | 35.64 | 35.67 | 1,705,027 | -0.12(-0.32%) |
Dec 15, 2010 | 35.88 | 35.95 | 35.53 | 35.79 | 1,729,716 | -0.09(-0.25%) |
Dec 14, 2010 | 35.99 | 36.05 | 35.68 | 35.88 | 1,178,419 | -0.05(-0.14%) |
Dec 13, 2010 | 35.75 | 36.09 | 35.53 | 35.93 | 1,684,785 | +0.24(+0.67%) |
Dec 10, 2010 | 35.68 | 35.90 | 35.11 | 35.69 | 1,093,750 | -0.02(-0.05%) |
Dec 09, 2010 | 35.19 | 35.82 | 34.71 | 35.71 | 1,891,724 | +0.64(+1.81%) |
Dec 08, 2010 | 34.20 | 35.19 | 34.08 | 35.07 | 1,609,526 | +0.95(+2.78%) |
Dec 07, 2010 | 34.64 | 34.90 | 34.07 | 34.12 | 1,350,199 | -0.25(-0.72%) |
Dec 06, 2010 | 34.60 | 34.60 | 33.93 | 34.37 | 736,107 | -0.20(-0.57%) |
Dec 03, 2010 | 34.24 | 34.67 | 33.95 | 34.57 | 1,542,894 | +0.16(+0.48%) |
Dec 02, 2010 | 32.85 | 34.57 | 32.84 | 34.40 | 3,300,254 | +1.60(+4.88%) |
Dec 01, 2010 | 33.01 | 33.07 | 32.60 | 32.80 | 1,426,624 | +0.24(+0.73%) |
Nov 30, 2010 | 32.64 | 33.23 | 32.46 | 32.56 | 1,044,822 | -0.04(-0.13%) |
Nov 29, 2010 | 32.88 | 33.16 | 32.37 | 32.60 | 2,009,941 | -0.31(-0.95%) |
Nov 26, 2010 | 33.17 | 33.27 | 32.91 | 32.92 | 288,899 | -0.45(-1.36%) |
Nov 24, 2010 | 33.33 | 33.37 | 33.37 | 33.37 | 778,452 | +0.35(+1.07%) |
Nov 23, 2010 | 33.34 | 33.48 | 33.01 | 33.02 | 746,687 | -0.60(-1.79%) |
Nov 22, 2010 | 34.15 | 34.39 | 33.52 | 33.62 | 950,777 | -0.67(-1.95%) |
Nov 19, 2010 | 33.79 | 34.29 | 33.28 | 34.29 | 747,775 | +0.38(+1.12%) |
Nov 18, 2010 | 34.07 | 34.37 | 33.82 | 33.91 | 853,828 | +0.21(+0.64%) |
Nov 17, 2010 | 33.98 | 34.48 | 33.68 | 33.69 | 1,124,500 | -0.28(-0.83%) |
Nov 16, 2010 | 35.12 | 35.12 | 33.82 | 33.97 | 1,227,079 | -1.35(-3.83%) |
Nov 15, 2010 | 34.16 | 35.40 | 34.10 | 35.33 | 1,480,317 | +1.21(+3.56%) |
Nov 12, 2010 | 34.29 | 34.34 | 33.20 | 34.11 | 1,506,355 | -0.30(-0.86%) |
Nov 11, 2010 | 35.18 | 35.72 | 34.07 | 34.41 | 3,036,311 | -1.02(-2.89%) |
Nov 10, 2010 | 35.94 | 36.04 | 34.84 | 35.43 | 2,163,409 | -0.63(-1.74%) |
Nov 09, 2010 | 35.50 | 36.31 | 35.50 | 36.06 | 2,347,265 | +0.68(+1.94%) |
Nov 08, 2010 | 35.79 | 36.09 | 34.75 | 35.38 | 1,729,719 | -0.49(-1.36%) |
Nov 05, 2010 | 35.61 | 36.26 | 35.61 | 35.86 | 1,398,240 | +0.19(+0.53%) |
Nov 04, 2010 | 35.66 | 35.75 | 35.36 | 35.67 | 2,089,300 | +0.31(+0.89%) |
Nov 03, 2010 | 35.78 | 35.93 | 35.23 | 35.36 | 1,245,676 | -0.34(-0.95%) |
Nov 02, 2010 | 35.80 | 35.88 | 35.32 | 35.70 | 807,504 | +0.21(+0.60%) |
Nov 01, 2010 | 35.89 | 36.30 | 35.19 | 35.48 | 1,201,334 | -0.27(-0.76%) |
Oct 29, 2010 | 35.96 | 36.32 | 35.56 | 35.75 | 1,331,395 | -0.31(-0.85%) |
Oct 28, 2010 | 36.16 | 36.39 | 35.55 | 36.06 | 2,098,720 | -0.11(-0.30%) |
Oct 27, 2010 | 34.99 | 36.27 | 34.72 | 36.17 | 2,203,214 | +2.68(+8.01%) |
Oct 25, 2010 | 33.49 | 33.80 | 33.43 | 33.49 | 1,748,444 | +0.16(+0.50%) |
Oct 22, 2010 | 33.39 | 33.83 | 33.23 | 33.32 | 2,155,094 | -0.02(-0.05%) |
Oct 21, 2010 | 33.49 | 33.93 | 33.15 | 33.34 | 1,037,150 | -0.07(-0.22%) |
Oct 20, 2010 | 33.35 | 33.68 | 33.21 | 33.41 | 2,228,455 | +0.10(+0.30%) |
Oct 19, 2010 | 33.72 | 33.98 | 33.07 | 33.31 | 1,901,548 | -0.80(-2.35%) |
Oct 18, 2010 | 34.12 | 34.36 | 33.80 | 34.11 | 1,351,327 | +0.03(+0.10%) |
Oct 15, 2010 | 34.45 | 34.47 | 34.03 | 34.08 | 1,319,502 | -0.28(-0.82%) |
Oct 14, 2010 | 34.27 | 34.59 | 34.10 | 34.36 | 1,537,440 | -0.01(-0.02%) |
Oct 13, 2010 | 34.28 | 34.62 | 34.14 | 34.37 | 1,777,716 | +0.21(+0.63%) |
Oct 12, 2010 | 33.83 | 34.31 | 33.67 | 34.15 | 1,890,390 | +0.32(+0.95%) |
Oct 11, 2010 | 34.36 | 34.54 | 33.58 | 33.83 | 2,453,268 | +0.17(+0.51%) |
Oct 08, 2010 | 33.66 | 33.78 | 33.50 | 33.66 | 1,537,285 | +0.07(+0.20%) |
Oct 07, 2010 | 33.77 | 33.82 | 33.55 | 33.59 | 1,707,094 | -0.07(-0.20%) |
Oct 06, 2010 | 33.60 | 33.82 | 33.51 | 33.66 | 2,117,004 | +0.07(+0.20%) |
Oct 05, 2010 | 33.42 | 33.75 | 33.30 | 33.59 | 1,602,332 | +0.40(+1.22%) |
Oct 04, 2010 | 33.49 | 33.64 | 32.78 | 33.19 | 1,356,534 | -0.29(-0.86%) |