Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 36.66 | 36.86 | 36.53 | 36.73 | 176,341 | +0.08(+0.22%) |
Dec 30, 2010 | 36.68 | 36.82 | 36.51 | 36.65 | 202,090 | +0.04(+0.10%) |
Dec 29, 2010 | 36.43 | 36.66 | 36.36 | 36.61 | 239,187 | +0.33(+0.92%) |
Dec 28, 2010 | 36.12 | 36.30 | 36.06 | 36.28 | 305,487 | +0.26(+0.73%) |
Dec 27, 2010 | 36.13 | 36.13 | 35.88 | 36.01 | 156,599 | -0.18(-0.49%) |
Dec 23, 2010 | 36.09 | 36.28 | 35.99 | 36.19 | 235,228 | +0.08(+0.22%) |
Dec 22, 2010 | 36.12 | 36.17 | 35.99 | 36.11 | 174,922 | +0.11(+0.32%) |
Dec 21, 2010 | 35.84 | 36.01 | 35.68 | 35.99 | 194,750 | +0.35(+0.99%) |
Dec 20, 2010 | 35.23 | 35.71 | 35.18 | 35.64 | 256,818 | +0.27(+0.76%) |
Dec 17, 2010 | 35.39 | 35.43 | 35.15 | 35.37 | 132,586 | +0.03(+0.07%) |
Dec 16, 2010 | 35.35 | 35.35 | 34.89 | 35.35 | 190,134 | +0.10(+0.30%) |
Dec 15, 2010 | 35.42 | 35.63 | 35.20 | 35.24 | 227,554 | -0.31(-0.88%) |
Dec 14, 2010 | 35.75 | 35.83 | 35.42 | 35.56 | 395,794 | -0.11(-0.32%) |
Dec 13, 2010 | 35.62 | 35.97 | 35.62 | 35.67 | 195,849 | +0.33(+0.94%) |
Dec 10, 2010 | 35.22 | 35.39 | 35.08 | 35.34 | 156,163 | +0.18(+0.52%) |
Dec 09, 2010 | 35.27 | 35.33 | 34.93 | 35.15 | 215,851 | +0.15(+0.42%) |
Dec 08, 2010 | 35.44 | 35.51 | 34.88 | 35.01 | 157,989 | -0.34(-0.96%) |
Dec 07, 2010 | 36.08 | 36.12 | 35.35 | 35.35 | 317,304 | -0.22(-0.61%) |
Dec 06, 2010 | 35.35 | 35.63 | 35.31 | 35.56 | 451,766 | +0.24(+0.69%) |
Dec 03, 2010 | 34.83 | 35.40 | 34.83 | 35.32 | 226,094 | +0.31(+0.90%) |
Dec 02, 2010 | 34.51 | 35.08 | 34.50 | 35.01 | 235,853 | +0.61(+1.78%) |
Dec 01, 2010 | 34.05 | 34.47 | 34.02 | 34.40 | 148,607 | +0.96(+2.87%) |
Nov 30, 2010 | 33.12 | 33.73 | 33.08 | 33.44 | 185,739 | -0.06(-0.18%) |
Nov 29, 2010 | 33.22 | 33.60 | 32.81 | 33.50 | 198,821 | +0.18(+0.55%) |
Nov 26, 2010 | 33.42 | 33.54 | 33.23 | 33.31 | 79,820 | -0.44(-1.32%) |
Nov 24, 2010 | 33.47 | 33.76 | 33.76 | 33.76 | 169,501 | +0.57(+1.71%) |
Nov 23, 2010 | 33.41 | 33.41 | 32.93 | 33.19 | 362,309 | -0.63(-1.86%) |
Nov 22, 2010 | 33.71 | 33.84 | 33.19 | 33.82 | 797,042 | -0.02(-0.05%) |
Nov 19, 2010 | 33.45 | 33.84 | 33.17 | 33.84 | 130,932 | +0.33(+0.99%) |
Nov 18, 2010 | 33.24 | 33.65 | 32.81 | 33.51 | 296,826 | +0.70(+2.13%) |
Nov 17, 2010 | 32.61 | 33.05 | 32.55 | 32.81 | 250,011 | +0.12(+0.37%) |
Nov 16, 2010 | 33.09 | 33.09 | 32.41 | 32.69 | 357,656 | -0.76(-2.27%) |
Nov 15, 2010 | 33.82 | 33.85 | 33.44 | 33.44 | 161,925 | -0.21(-0.62%) |
Nov 12, 2010 | 33.89 | 34.07 | 33.37 | 33.65 | 285,649 | -0.62(-1.81%) |
Nov 11, 2010 | 33.74 | 34.31 | 33.74 | 34.27 | 291,118 | +0.31(+0.90%) |
Nov 10, 2010 | 33.56 | 33.99 | 33.22 | 33.97 | 253,337 | +0.47(+1.41%) |
Nov 09, 2010 | 33.92 | 34.28 | 33.32 | 33.50 | 1,078,732 | -0.25(-0.75%) |
Nov 08, 2010 | 33.38 | 33.78 | 33.27 | 33.75 | 209,984 | +0.27(+0.81%) |
Nov 05, 2010 | 33.37 | 33.54 | 33.29 | 33.48 | 404,488 | +0.14(+0.42%) |
Nov 04, 2010 | 32.71 | 33.37 | 32.69 | 33.34 | 269,180 | +1.17(+3.63%) |
Nov 03, 2010 | 32.20 | 32.28 | 31.68 | 32.17 | 403,910 | +0.00(+0.00%) |
Nov 02, 2010 | 32.01 | 32.28 | 31.91 | 32.17 | 112,876 | +0.38(+1.21%) |
Nov 01, 2010 | 31.98 | 32.17 | 31.64 | 31.79 | 126,638 | +0.12(+0.39%) |
Oct 29, 2010 | 31.37 | 31.73 | 31.37 | 31.66 | 88,851 | +0.14(+0.44%) |
Oct 28, 2010 | 31.76 | 31.78 | 31.38 | 31.53 | 159,389 | +0.06(+0.19%) |
Oct 27, 2010 | 31.45 | 31.50 | 31.03 | 31.46 | 95,211 | -0.21(-0.66%) |
Oct 25, 2010 | 31.76 | 32.06 | 31.64 | 31.67 | 138,865 | +0.21(+0.67%) |
Oct 22, 2010 | 31.38 | 31.56 | 31.33 | 31.46 | 126,677 | +0.19(+0.61%) |
Oct 21, 2010 | 31.59 | 31.73 | 31.00 | 31.27 | 224,441 | -0.18(-0.58%) |
Oct 20, 2010 | 31.12 | 31.66 | 31.11 | 31.46 | 221,204 | +0.38(+1.24%) |
Oct 19, 2010 | 31.46 | 31.46 | 30.83 | 31.07 | 297,891 | -0.97(-3.02%) |
Oct 18, 2010 | 31.87 | 32.09 | 31.67 | 32.04 | 280,564 | +0.15(+0.47%) |
Oct 15, 2010 | 32.14 | 32.14 | 31.60 | 31.89 | 242,008 | -0.04(-0.14%) |
Oct 14, 2010 | 32.04 | 32.19 | 31.70 | 31.94 | 183,979 | -0.12(-0.38%) |
Oct 13, 2010 | 31.89 | 32.20 | 31.76 | 32.06 | 217,153 | +0.50(+1.58%) |
Oct 12, 2010 | 31.52 | 31.68 | 31.09 | 31.56 | 163,468 | -0.03(-0.08%) |
Oct 11, 2010 | 31.65 | 31.75 | 31.46 | 31.59 | 178,678 | +0.05(+0.17%) |
Oct 08, 2010 | 31.53 | 31.62 | 30.99 | 31.53 | 250,191 | +0.47(+1.52%) |
Oct 07, 2010 | 31.53 | 31.53 | 30.83 | 31.06 | 229,192 | -0.31(-0.97%) |
Oct 06, 2010 | 31.08 | 31.50 | 31.08 | 31.37 | 193,557 | +0.27(+0.87%) |
Oct 05, 2010 | 30.63 | 31.20 | 30.63 | 31.10 | 230,333 | +0.80(+2.65%) |
Oct 04, 2010 | 30.71 | 30.75 | 30.11 | 30.30 | 278,373 | -0.43(-1.39%) |