Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 35.24 | 35.44 | 34.94 | 34.94 | 107,628 | -0.33(-0.93%) |
Dec 30, 2010 | 35.21 | 35.46 | 35.21 | 35.26 | 84,772 | -0.10(-0.28%) |
Dec 29, 2010 | 35.14 | 35.46 | 34.97 | 35.36 | 66,961 | +0.36(+1.02%) |
Dec 28, 2010 | 35.48 | 35.48 | 34.89 | 35.01 | 105,449 | -0.37(-1.04%) |
Dec 27, 2010 | 35.13 | 35.44 | 34.81 | 35.37 | 63,061 | +0.15(+0.42%) |
Dec 23, 2010 | 35.49 | 35.59 | 35.08 | 35.22 | 68,974 | -0.31(-0.87%) |
Dec 22, 2010 | 35.35 | 35.84 | 35.24 | 35.53 | 140,638 | -0.11(-0.31%) |
Dec 21, 2010 | 35.72 | 35.97 | 35.62 | 35.64 | 155,836 | +0.18(+0.50%) |
Dec 20, 2010 | 35.34 | 35.61 | 34.93 | 35.46 | 149,655 | +0.27(+0.76%) |
Dec 17, 2010 | 35.20 | 35.33 | 34.79 | 35.19 | 292,339 | -0.06(-0.17%) |
Dec 16, 2010 | 34.65 | 35.29 | 34.37 | 35.25 | 364,240 | +0.63(+1.81%) |
Dec 15, 2010 | 34.76 | 35.69 | 34.42 | 34.63 | 234,606 | -0.64(-1.80%) |
Dec 14, 2010 | 35.42 | 35.65 | 35.16 | 35.26 | 235,850 | +0.07(+0.20%) |
Dec 13, 2010 | 35.73 | 35.83 | 35.18 | 35.19 | 130,305 | -0.49(-1.37%) |
Dec 10, 2010 | 35.86 | 35.86 | 35.31 | 35.68 | 148,813 | -0.01(-0.03%) |
Dec 09, 2010 | 36.19 | 36.19 | 35.54 | 35.69 | 220,331 | -0.07(-0.19%) |
Dec 08, 2010 | 36.37 | 36.67 | 35.64 | 35.76 | 218,759 | -0.43(-1.18%) |
Dec 07, 2010 | 36.63 | 36.91 | 36.01 | 36.19 | 310,694 | +0.13(+0.36%) |
Dec 06, 2010 | 35.20 | 36.39 | 35.20 | 36.06 | 388,516 | +0.81(+2.28%) |
Dec 03, 2010 | 34.23 | 35.43 | 33.94 | 35.25 | 275,467 | +0.77(+2.22%) |
Dec 02, 2010 | 33.17 | 34.50 | 32.86 | 34.49 | 252,100 | +1.34(+4.05%) |
Dec 01, 2010 | 33.14 | 33.73 | 32.76 | 33.15 | 234,113 | +0.71(+2.18%) |
Nov 30, 2010 | 31.76 | 32.44 | 31.56 | 32.44 | 262,211 | +0.25(+0.77%) |
Nov 29, 2010 | 32.26 | 32.50 | 31.87 | 32.19 | 99,220 | -0.36(-1.10%) |
Nov 26, 2010 | 32.56 | 32.82 | 32.53 | 32.55 | 24,316 | -0.35(-1.06%) |
Nov 24, 2010 | 32.10 | 32.90 | 32.90 | 32.90 | 112,070 | +1.07(+3.37%) |
Nov 23, 2010 | 31.80 | 31.82 | 31.25 | 31.82 | 130,917 | -0.45(-1.39%) |
Nov 22, 2010 | 32.07 | 32.42 | 31.65 | 32.27 | 97,269 | +0.03(+0.09%) |
Nov 19, 2010 | 32.31 | 32.49 | 31.79 | 32.24 | 156,909 | -0.19(-0.58%) |
Nov 18, 2010 | 31.70 | 32.51 | 31.65 | 32.43 | 318,418 | +1.11(+3.56%) |
Nov 17, 2010 | 32.12 | 32.12 | 31.17 | 31.32 | 145,900 | -0.50(-1.56%) |
Nov 16, 2010 | 31.99 | 32.31 | 31.51 | 31.81 | 121,308 | -0.50(-1.54%) |
Nov 15, 2010 | 32.66 | 32.86 | 32.31 | 32.31 | 77,111 | -0.20(-0.61%) |
Nov 12, 2010 | 32.33 | 32.91 | 32.31 | 32.51 | 183,233 | -0.20(-0.61%) |
Nov 11, 2010 | 32.38 | 32.91 | 32.36 | 32.71 | 88,857 | -0.10(-0.30%) |
Nov 10, 2010 | 32.21 | 32.82 | 31.77 | 32.81 | 156,215 | +0.65(+2.01%) |
Nov 09, 2010 | 32.94 | 33.04 | 32.03 | 32.16 | 99,405 | -0.74(-2.24%) |
Nov 08, 2010 | 33.15 | 33.33 | 32.55 | 32.90 | 128,268 | -0.48(-1.43%) |
Nov 05, 2010 | 33.63 | 33.74 | 33.20 | 33.38 | 143,184 | -0.14(-0.42%) |
Nov 04, 2010 | 33.40 | 34.32 | 33.20 | 33.51 | 303,186 | +0.74(+2.24%) |
Nov 03, 2010 | 32.16 | 32.81 | 32.09 | 32.78 | 148,834 | +0.57(+1.76%) |
Nov 02, 2010 | 32.04 | 32.21 | 31.69 | 32.21 | 178,124 | +0.44(+1.38%) |
Nov 01, 2010 | 32.55 | 32.79 | 31.42 | 31.77 | 319,542 | -0.51(-1.57%) |
Oct 29, 2010 | 31.69 | 32.45 | 31.49 | 32.28 | 176,940 | +0.38(+1.18%) |
Oct 28, 2010 | 32.45 | 32.61 | 31.78 | 31.90 | 159,571 | -0.32(-0.99%) |
Oct 27, 2010 | 32.27 | 32.41 | 31.88 | 32.22 | 302,075 | -0.39(-1.19%) |
Oct 25, 2010 | 32.64 | 33.11 | 32.53 | 32.61 | 247,235 | +0.12(+0.37%) |
Oct 22, 2010 | 31.93 | 32.67 | 31.72 | 32.49 | 320,183 | +0.56(+1.74%) |
Oct 21, 2010 | 32.06 | 32.97 | 31.60 | 31.93 | 1,275,490 | +0.09(+0.28%) |
Oct 20, 2010 | 30.32 | 31.94 | 30.07 | 31.84 | 1,366,407 | +2.67(+9.17%) |
Oct 19, 2010 | 29.15 | 29.57 | 28.77 | 29.17 | 235,062 | -0.51(-1.71%) |
Oct 18, 2010 | 29.41 | 29.81 | 29.10 | 29.68 | 118,638 | +0.38(+1.29%) |
Oct 15, 2010 | 29.33 | 29.88 | 29.09 | 29.30 | 277,814 | +0.27(+0.92%) |
Oct 14, 2010 | 28.84 | 29.07 | 28.71 | 29.03 | 715,932 | +0.24(+0.83%) |
Oct 13, 2010 | 28.48 | 29.10 | 28.37 | 28.79 | 585,733 | +0.53(+1.86%) |
Oct 12, 2010 | 28.39 | 28.44 | 27.96 | 28.27 | 187,321 | -0.26(-0.91%) |
Oct 11, 2010 | 28.49 | 28.76 | 28.37 | 28.52 | 153,684 | -0.08(-0.28%) |
Oct 08, 2010 | 28.46 | 28.76 | 28.44 | 28.60 | 376,084 | +0.08(+0.28%) |
Oct 07, 2010 | 28.75 | 28.79 | 28.35 | 28.52 | 229,543 | -0.10(-0.35%) |
Oct 06, 2010 | 28.72 | 28.80 | 28.27 | 28.62 | 426,789 | -0.03(-0.10%) |
Oct 05, 2010 | 28.29 | 28.88 | 28.17 | 28.65 | 301,221 | +0.60(+2.13%) |
Oct 04, 2010 | 28.77 | 28.99 | 27.75 | 28.06 | 487,063 | -0.70(-2.42%) |