Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 33.95 | 34.49 | 33.93 | 34.35 | 1,419,737 | +0.38(+1.13%) |
Dec 30, 2010 | 34.15 | 34.20 | 33.91 | 33.96 | 1,470,241 | -0.27(-0.79%) |
Dec 29, 2010 | 34.24 | 34.40 | 34.11 | 34.23 | 994,418 | -0.06(-0.16%) |
Dec 28, 2010 | 34.26 | 34.34 | 33.98 | 34.29 | 1,142,471 | +0.05(+0.14%) |
Dec 27, 2010 | 34.15 | 34.29 | 33.88 | 34.24 | 861,132 | -0.07(-0.22%) |
Dec 23, 2010 | 34.36 | 34.51 | 34.14 | 34.32 | 1,350,939 | -0.02(-0.05%) |
Dec 22, 2010 | 34.64 | 34.73 | 34.23 | 34.34 | 1,828,678 | -0.33(-0.95%) |
Dec 21, 2010 | 34.52 | 34.99 | 34.46 | 34.66 | 2,860,149 | +0.22(+0.65%) |
Dec 20, 2010 | 34.52 | 34.53 | 34.20 | 34.44 | 1,464,849 | +0.06(+0.16%) |
Dec 17, 2010 | 34.04 | 34.45 | 33.90 | 34.38 | 2,956,855 | +0.34(+0.99%) |
Dec 16, 2010 | 34.52 | 34.59 | 33.68 | 34.05 | 4,097,496 | -0.46(-1.33%) |
Dec 15, 2010 | 34.70 | 34.86 | 34.05 | 34.51 | 3,004,188 | -0.30(-0.86%) |
Dec 14, 2010 | 35.17 | 35.40 | 34.68 | 34.80 | 2,944,334 | -0.33(-0.93%) |
Dec 13, 2010 | 35.20 | 35.93 | 34.91 | 35.13 | 3,965,478 | -0.14(-0.40%) |
Dec 10, 2010 | 35.39 | 35.50 | 35.16 | 35.27 | 1,845,553 | +0.03(+0.08%) |
Dec 09, 2010 | 34.79 | 35.50 | 34.79 | 35.25 | 3,552,731 | +0.65(+1.87%) |
Dec 08, 2010 | 34.71 | 34.90 | 34.38 | 34.60 | 3,116,805 | -0.09(-0.27%) |
Dec 07, 2010 | 35.51 | 35.51 | 34.64 | 34.69 | 4,759,402 | -0.50(-1.41%) |
Dec 06, 2010 | 35.55 | 35.66 | 35.16 | 35.19 | 2,236,138 | -0.39(-1.11%) |
Dec 03, 2010 | 35.80 | 35.80 | 35.31 | 35.58 | 1,969,261 | -0.26(-0.73%) |
Dec 02, 2010 | 35.59 | 35.92 | 35.36 | 35.84 | 3,502,413 | +0.24(+0.68%) |
Dec 01, 2010 | 34.88 | 35.60 | 34.88 | 35.60 | 4,126,712 | +1.11(+3.23%) |
Nov 30, 2010 | 34.28 | 34.76 | 34.05 | 34.49 | 3,226,740 | -0.10(-0.30%) |
Nov 29, 2010 | 33.68 | 34.64 | 33.38 | 34.59 | 3,674,431 | +0.67(+1.96%) |
Nov 26, 2010 | 33.97 | 34.35 | 33.74 | 33.92 | 1,105,763 | -0.45(-1.31%) |
Nov 24, 2010 | 34.18 | 34.37 | 34.37 | 34.37 | 2,139,113 | +0.31(+0.91%) |
Nov 23, 2010 | 34.75 | 34.84 | 33.89 | 34.06 | 3,681,844 | -1.08(-3.07%) |
Nov 22, 2010 | 35.71 | 36.12 | 34.58 | 35.14 | 5,302,275 | +0.06(+0.16%) |
Nov 19, 2010 | 34.10 | 35.11 | 33.82 | 35.09 | 4,640,757 | +0.89(+2.60%) |
Nov 18, 2010 | 34.06 | 34.60 | 33.56 | 34.20 | 2,226,478 | +0.24(+0.72%) |
Nov 17, 2010 | 33.62 | 34.02 | 33.22 | 33.95 | 2,238,633 | +0.40(+1.20%) |
Nov 16, 2010 | 33.87 | 33.98 | 33.38 | 33.55 | 2,361,438 | -0.61(-1.78%) |
Nov 15, 2010 | 35.01 | 35.15 | 34.14 | 34.16 | 3,370,101 | -0.84(-2.41%) |
Nov 12, 2010 | 34.77 | 35.27 | 34.58 | 35.00 | 3,255,433 | +0.34(+0.97%) |
Nov 11, 2010 | 34.07 | 34.78 | 33.99 | 34.66 | 3,136,802 | +0.33(+0.95%) |
Nov 10, 2010 | 34.27 | 34.42 | 33.79 | 34.34 | 3,069,556 | +0.08(+0.25%) |
Nov 09, 2010 | 34.55 | 34.67 | 34.09 | 34.25 | 3,496,398 | -0.25(-0.73%) |
Nov 08, 2010 | 34.79 | 35.23 | 34.40 | 34.51 | 3,978,868 | -0.50(-1.42%) |
Nov 05, 2010 | 35.11 | 35.44 | 34.56 | 35.00 | 3,277,600 | -0.01(-0.03%) |
Nov 04, 2010 | 34.85 | 35.04 | 34.46 | 35.01 | 2,318,251 | +0.52(+1.49%) |
Nov 03, 2010 | 34.52 | 35.11 | 33.95 | 34.50 | 3,630,563 | -0.03(-0.08%) |
Nov 02, 2010 | 33.47 | 34.53 | 33.47 | 34.52 | 4,081,758 | +1.38(+4.15%) |
Nov 01, 2010 | 33.09 | 33.55 | 32.67 | 33.15 | 3,806,054 | +0.21(+0.63%) |
Oct 29, 2010 | 33.39 | 33.83 | 32.84 | 32.94 | 4,008,457 | -0.47(-1.40%) |
Oct 28, 2010 | 33.84 | 34.01 | 33.11 | 33.41 | 2,713,785 | -0.17(-0.50%) |
Oct 27, 2010 | 33.58 | 34.44 | 33.30 | 33.58 | 4,036,793 | -0.51(-1.48%) |
Oct 25, 2010 | 34.21 | 34.42 | 34.03 | 34.08 | 2,516,627 | +0.20(+0.58%) |
Oct 22, 2010 | 33.41 | 34.11 | 33.33 | 33.89 | 2,389,830 | +0.48(+1.43%) |
Oct 21, 2010 | 33.12 | 33.41 | 32.80 | 33.41 | 2,685,618 | +0.33(+0.99%) |
Oct 20, 2010 | 32.45 | 33.35 | 32.43 | 33.08 | 1,979,025 | +0.65(+1.99%) |
Oct 19, 2010 | 32.96 | 33.02 | 32.26 | 32.43 | 3,537,901 | -1.02(-3.05%) |
Oct 18, 2010 | 33.56 | 33.68 | 33.04 | 33.46 | 3,523,273 | -0.15(-0.45%) |
Oct 15, 2010 | 33.99 | 34.06 | 33.30 | 33.61 | 3,886,627 | -0.07(-0.22%) |
Oct 14, 2010 | 33.91 | 34.32 | 33.38 | 33.68 | 3,516,555 | -0.22(-0.66%) |
Oct 13, 2010 | 34.06 | 34.24 | 33.73 | 33.91 | 4,033,067 | +0.06(+0.17%) |
Oct 12, 2010 | 33.68 | 34.01 | 33.33 | 33.85 | 2,978,222 | +0.07(+0.22%) |
Oct 11, 2010 | 33.18 | 33.93 | 33.18 | 33.77 | 1,641,770 | +0.59(+1.78%) |
Oct 08, 2010 | 33.18 | 33.31 | 32.78 | 33.18 | 1,320,163 | +0.05(+0.14%) |
Oct 07, 2010 | 32.57 | 33.33 | 32.52 | 33.14 | 18,198 | +0.74(+2.28%) |
Oct 06, 2010 | 33.23 | 33.76 | 32.16 | 32.40 | 3,637,843 | -1.16(-3.46%) |
Oct 05, 2010 | 33.25 | 33.65 | 33.01 | 33.56 | 1,802 | +0.62(+1.88%) |
Oct 04, 2010 | 33.65 | 33.77 | 32.74 | 32.94 | 2,491,398 | -0.82(-2.41%) |