Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 32.30 | 32.32 | 31.98 | 31.98 | 442,829 | -0.28(-0.86%) |
Dec 30, 2010 | 32.45 | 32.65 | 32.00 | 32.26 | 1,017,077 | -0.24(-0.73%) |
Dec 29, 2010 | 32.89 | 32.91 | 32.44 | 32.50 | 766,561 | -0.39(-1.19%) |
Dec 28, 2010 | 32.79 | 33.01 | 32.66 | 32.89 | 473,221 | +0.12(+0.38%) |
Dec 27, 2010 | 32.94 | 33.04 | 17.52 | 32.77 | 593,001 | -0.12(-0.35%) |
Dec 23, 2010 | 32.77 | 33.30 | 32.36 | 32.88 | 771,028 | +0.11(+0.33%) |
Dec 22, 2010 | 32.66 | 32.79 | 32.26 | 32.77 | 592,746 | +0.40(+1.23%) |
Dec 21, 2010 | 33.23 | 33.30 | 32.22 | 32.37 | 1,386,639 | -0.37(-1.13%) |
Dec 20, 2010 | 31.48 | 32.84 | 31.19 | 32.74 | 3,800,464 | +2.72(+9.06%) |
Dec 17, 2010 | 30.12 | 30.35 | 29.73 | 30.02 | 1,060,564 | -0.12(-0.38%) |
Dec 16, 2010 | 29.66 | 30.25 | 29.62 | 30.14 | 702,062 | +0.45(+1.53%) |
Dec 15, 2010 | 29.53 | 30.11 | 29.53 | 29.69 | 811,334 | +0.28(+0.94%) |
Dec 14, 2010 | 30.72 | 30.72 | 29.36 | 29.41 | 885,758 | -0.61(-2.05%) |
Dec 13, 2010 | 30.15 | 30.79 | 29.85 | 30.02 | 1,756,235 | +0.28(+0.96%) |
Dec 10, 2010 | 29.04 | 30.26 | 28.92 | 29.74 | 2,165,215 | +0.82(+2.84%) |
Dec 09, 2010 | 29.30 | 29.56 | 28.80 | 28.92 | 1,120,093 | -0.17(-0.58%) |
Dec 08, 2010 | 27.43 | 29.18 | 27.35 | 29.09 | 2,186,073 | +1.82(+6.68%) |
Dec 07, 2010 | 27.60 | 28.21 | 27.19 | 27.27 | 975,783 | -0.03(-0.11%) |
Dec 06, 2010 | 26.88 | 27.53 | 26.76 | 27.30 | 834,454 | +0.32(+1.20%) |
Dec 03, 2010 | 26.62 | 27.17 | 26.51 | 26.97 | 657,983 | +0.31(+1.18%) |
Dec 02, 2010 | 25.94 | 26.83 | 25.81 | 26.66 | 895,359 | +0.75(+2.87%) |
Dec 01, 2010 | 25.72 | 26.23 | 25.72 | 25.91 | 473,142 | +0.51(+2.03%) |
Nov 30, 2010 | 25.67 | 25.69 | 25.19 | 25.40 | 887,142 | -0.44(-1.69%) |
Nov 29, 2010 | 25.98 | 26.21 | 25.15 | 25.84 | 1,017,284 | -0.37(-1.41%) |
Nov 26, 2010 | 26.50 | 26.60 | 26.11 | 26.21 | 250,389 | -0.43(-1.61%) |
Nov 24, 2010 | 26.17 | 26.64 | 26.64 | 26.64 | 822,006 | +0.65(+2.51%) |
Nov 23, 2010 | 25.42 | 26.60 | 25.38 | 25.98 | 927,973 | +0.25(+0.96%) |
Nov 22, 2010 | 25.61 | 25.82 | 25.38 | 25.74 | 480,637 | +0.08(+0.32%) |
Nov 19, 2010 | 25.56 | 25.79 | 25.25 | 25.66 | 828,293 | -0.04(-0.14%) |
Nov 18, 2010 | 26.07 | 26.19 | 25.62 | 25.69 | 701,888 | -0.04(-0.15%) |
Nov 17, 2010 | 25.65 | 25.92 | 25.55 | 25.73 | 382,815 | +0.19(+0.75%) |
Nov 16, 2010 | 25.73 | 26.01 | 25.32 | 25.54 | 780,920 | -0.48(-1.86%) |
Nov 15, 2010 | 25.66 | 26.40 | 25.23 | 26.02 | 1,046,391 | +0.32(+1.26%) |
Nov 12, 2010 | 26.35 | 26.88 | 25.68 | 25.70 | 1,829,240 | -0.94(-3.55%) |
Nov 11, 2010 | 26.88 | 27.01 | 26.19 | 26.64 | 808,536 | -0.52(-1.92%) |
Nov 10, 2010 | 27.21 | 27.37 | 26.41 | 27.17 | 653,861 | +0.07(+0.26%) |
Nov 09, 2010 | 28.12 | 28.26 | 27.01 | 27.10 | 975,118 | -1.02(-3.63%) |
Nov 08, 2010 | 26.45 | 28.27 | 26.30 | 28.12 | 1,738,409 | +1.73(+6.55%) |
Nov 05, 2010 | 27.28 | 27.41 | 26.21 | 26.39 | 1,180,875 | -0.77(-2.83%) |
Nov 04, 2010 | 26.71 | 27.46 | 26.71 | 27.16 | 1,510,974 | +0.72(+2.73%) |
Nov 03, 2010 | 26.58 | 26.66 | 25.93 | 26.44 | 1,058,925 | -0.05(-0.17%) |
Nov 02, 2010 | 25.73 | 26.80 | 25.47 | 26.48 | 1,462,976 | +1.18(+4.64%) |
Nov 01, 2010 | 26.08 | 26.11 | 25.23 | 25.31 | 1,066,089 | -0.48(-1.85%) |
Oct 29, 2010 | 25.38 | 26.08 | 25.13 | 25.78 | 1,188,852 | +0.41(+1.60%) |
Oct 28, 2010 | 24.89 | 25.83 | 24.68 | 25.38 | 1,737,387 | +1.35(+5.63%) |
Oct 27, 2010 | 23.71 | 24.06 | 23.24 | 24.03 | 900,273 | +0.67(+2.86%) |
Oct 25, 2010 | 23.03 | 23.41 | 23.00 | 23.36 | 698,167 | +0.40(+1.74%) |
Oct 22, 2010 | 23.03 | 23.03 | 22.76 | 22.96 | 227,391 | +0.02(+0.07%) |
Oct 21, 2010 | 22.97 | 23.19 | 22.73 | 22.94 | 460,964 | +0.08(+0.37%) |
Oct 20, 2010 | 22.57 | 23.00 | 22.55 | 22.86 | 310,659 | +0.31(+1.40%) |
Oct 19, 2010 | 22.67 | 22.87 | 22.34 | 22.54 | 264,838 | -0.42(-1.84%) |
Oct 18, 2010 | 22.74 | 23.04 | 22.67 | 22.97 | 317,428 | +0.22(+0.98%) |
Oct 15, 2010 | 23.13 | 23.18 | 22.57 | 22.74 | 528,785 | -0.14(-0.60%) |
Oct 14, 2010 | 23.04 | 23.16 | 22.81 | 22.88 | 471,241 | -0.15(-0.67%) |
Oct 13, 2010 | 22.96 | 23.20 | 22.85 | 23.03 | 499,060 | +0.15(+0.67%) |
Oct 12, 2010 | 22.74 | 23.03 | 22.28 | 22.88 | 294,649 | +0.13(+0.57%) |
Oct 11, 2010 | 22.54 | 22.89 | 22.43 | 22.75 | 212,471 | +0.12(+0.54%) |
Oct 08, 2010 | 22.50 | 22.77 | 22.20 | 22.63 | 397,018 | +0.07(+0.31%) |
Oct 07, 2010 | 22.79 | 22.96 | 22.44 | 22.56 | 438,492 | -0.10(-0.44%) |
Oct 06, 2010 | 23.05 | 23.13 | 22.50 | 22.66 | 572,971 | -0.34(-1.47%) |
Oct 05, 2010 | 22.98 | 23.44 | 22.98 | 23.00 | 786,469 | +0.25(+1.11%) |
Oct 04, 2010 | 23.16 | 23.56 | 22.67 | 22.74 | 848,732 | -0.45(-1.92%) |