Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 36.17 | 37.01 | 36.17 | 36.62 | 203,069 | +0.53(+1.46%) |
Dec 30, 2010 | 36.17 | 36.52 | 36.02 | 36.10 | 189,630 | -0.08(-0.22%) |
Dec 29, 2010 | 35.91 | 36.32 | 35.73 | 36.17 | 174,444 | +0.32(+0.88%) |
Dec 28, 2010 | 36.30 | 36.30 | 35.57 | 35.86 | 76,292 | -0.33(-0.90%) |
Dec 27, 2010 | 35.99 | 36.24 | 35.73 | 36.18 | 31,142 | +0.10(+0.27%) |
Dec 23, 2010 | 36.34 | 36.34 | 36.05 | 36.09 | 72,417 | -0.25(-0.68%) |
Dec 22, 2010 | 36.55 | 36.55 | 36.10 | 36.33 | 55,745 | -0.07(-0.19%) |
Dec 21, 2010 | 36.22 | 36.76 | 36.17 | 36.40 | 81,124 | +0.34(+0.95%) |
Dec 20, 2010 | 36.28 | 36.49 | 35.97 | 36.06 | 139,802 | -0.03(-0.07%) |
Dec 17, 2010 | 35.96 | 36.23 | 35.62 | 36.09 | 504,248 | +0.10(+0.27%) |
Dec 16, 2010 | 35.57 | 36.20 | 35.43 | 35.99 | 195,480 | +0.58(+1.64%) |
Dec 15, 2010 | 35.37 | 36.23 | 35.20 | 35.41 | 161,080 | +0.03(+0.07%) |
Dec 14, 2010 | 35.21 | 35.66 | 35.21 | 35.38 | 135,061 | +0.32(+0.90%) |
Dec 13, 2010 | 35.45 | 35.66 | 35.03 | 35.06 | 114,327 | -0.27(-0.77%) |
Dec 10, 2010 | 35.18 | 35.71 | 34.92 | 35.34 | 107,953 | +0.29(+0.83%) |
Dec 09, 2010 | 35.06 | 35.27 | 34.91 | 35.05 | 107,260 | +0.28(+0.81%) |
Dec 08, 2010 | 34.93 | 35.51 | 34.72 | 34.76 | 112,897 | -0.06(-0.18%) |
Dec 07, 2010 | 35.06 | 35.20 | 34.67 | 34.83 | 189,867 | +0.20(+0.59%) |
Dec 06, 2010 | 34.32 | 35.16 | 33.96 | 34.62 | 1,024,985 | +0.06(+0.18%) |
Dec 03, 2010 | 34.04 | 34.59 | 34.04 | 34.56 | 134,118 | +0.49(+1.45%) |
Dec 02, 2010 | 33.66 | 34.15 | 33.51 | 34.07 | 145,834 | +0.42(+1.26%) |
Dec 01, 2010 | 32.79 | 34.02 | 32.79 | 33.65 | 197,913 | +1.35(+4.17%) |
Nov 30, 2010 | 32.02 | 32.32 | 31.83 | 32.30 | 143,412 | -0.06(-0.19%) |
Nov 29, 2010 | 31.85 | 32.42 | 31.50 | 32.36 | 177,252 | +0.28(+0.88%) |
Nov 26, 2010 | 31.70 | 32.17 | 31.54 | 32.08 | 46,155 | +0.08(+0.25%) |
Nov 24, 2010 | 31.71 | 32.00 | 32.00 | 32.00 | 163,135 | +0.65(+2.08%) |
Nov 23, 2010 | 31.12 | 31.51 | 30.95 | 31.35 | 98,543 | -0.19(-0.61%) |
Nov 22, 2010 | 31.37 | 31.64 | 30.98 | 31.54 | 56,574 | +0.04(+0.11%) |
Nov 19, 2010 | 31.05 | 31.64 | 30.98 | 31.50 | 66,008 | +0.25(+0.79%) |
Nov 18, 2010 | 31.14 | 31.66 | 31.05 | 31.26 | 116,828 | +0.50(+1.63%) |
Nov 17, 2010 | 30.86 | 30.86 | 30.45 | 30.75 | 76,590 | -0.08(-0.26%) |
Nov 16, 2010 | 31.32 | 31.40 | 30.54 | 30.83 | 125,517 | -0.76(-2.40%) |
Nov 15, 2010 | 31.71 | 31.93 | 31.35 | 31.59 | 104,396 | -0.02(-0.06%) |
Nov 12, 2010 | 31.60 | 31.78 | 31.22 | 31.61 | 126,650 | -0.33(-1.02%) |
Nov 11, 2010 | 31.64 | 31.98 | 31.20 | 31.94 | 65,372 | -0.02(-0.06%) |
Nov 10, 2010 | 31.99 | 32.05 | 31.57 | 31.95 | 144,500 | +0.05(+0.17%) |
Nov 09, 2010 | 32.41 | 32.52 | 31.62 | 31.90 | 169,685 | -0.48(-1.47%) |
Nov 08, 2010 | 32.49 | 32.61 | 32.19 | 32.38 | 108,830 | -0.23(-0.70%) |
Nov 05, 2010 | 32.48 | 32.83 | 32.36 | 32.61 | 445,495 | +0.23(+0.71%) |
Nov 04, 2010 | 32.23 | 32.81 | 32.09 | 32.38 | 219,068 | +0.88(+2.80%) |
Nov 03, 2010 | 31.48 | 31.60 | 30.82 | 31.50 | 116,477 | -0.05(-0.17%) |
Nov 02, 2010 | 31.13 | 31.71 | 30.96 | 31.55 | 187,553 | +0.81(+2.64%) |
Nov 01, 2010 | 31.17 | 31.63 | 30.42 | 30.74 | 130,712 | -0.23(-0.74%) |
Oct 29, 2010 | 30.53 | 31.14 | 30.32 | 30.97 | 91,736 | +0.32(+1.03%) |
Oct 28, 2010 | 31.26 | 31.56 | 30.58 | 30.65 | 121,995 | -0.30(-0.97%) |
Oct 27, 2010 | 30.83 | 31.02 | 30.53 | 30.95 | 111,911 | -0.24(-0.76%) |
Oct 25, 2010 | 30.75 | 31.32 | 30.75 | 31.19 | 122,053 | +0.60(+1.96%) |
Oct 22, 2010 | 30.35 | 30.73 | 30.09 | 30.59 | 135,003 | +0.34(+1.14%) |
Oct 21, 2010 | 30.15 | 30.53 | 29.92 | 30.24 | 112,291 | +0.23(+0.76%) |
Oct 20, 2010 | 29.70 | 30.19 | 29.53 | 30.01 | 155,605 | +0.44(+1.49%) |
Oct 19, 2010 | 29.58 | 29.90 | 29.24 | 29.57 | 179,658 | -0.50(-1.67%) |
Oct 18, 2010 | 29.78 | 30.23 | 29.60 | 30.08 | 114,460 | +0.22(+0.74%) |
Oct 15, 2010 | 30.18 | 30.40 | 29.34 | 29.86 | 210,720 | -0.16(-0.53%) |
Oct 14, 2010 | 29.89 | 30.14 | 29.58 | 30.01 | 168,444 | +0.11(+0.38%) |
Oct 13, 2010 | 29.51 | 30.05 | 29.39 | 29.90 | 174,538 | +0.51(+1.74%) |
Oct 12, 2010 | 29.14 | 29.52 | 29.14 | 29.39 | 314,040 | +0.18(+0.60%) |
Oct 11, 2010 | 28.61 | 29.51 | 28.59 | 29.21 | 350,798 | +0.49(+1.72%) |
Oct 08, 2010 | 28.72 | 28.77 | 28.08 | 28.72 | 118,856 | +0.58(+2.07%) |
Oct 07, 2010 | 28.20 | 28.38 | 27.79 | 28.14 | 461 | -0.04(-0.12%) |
Oct 06, 2010 | 27.76 | 28.23 | 27.46 | 28.17 | 154,289 | +0.41(+1.46%) |
Oct 05, 2010 | 27.32 | 27.90 | 26.97 | 27.77 | 183,448 | +0.78(+2.87%) |
Oct 04, 2010 | 27.65 | 27.65 | 26.69 | 26.99 | 173,242 | -0.58(-2.11%) |