Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 33.72 | 34.17 | 33.66 | 33.92 | 608,801 | +0.37(+1.10%) |
Dec 30, 2010 | 33.66 | 33.72 | 33.21 | 33.55 | 885,494 | +0.09(+0.27%) |
Dec 29, 2010 | 33.57 | 33.60 | 33.33 | 33.46 | 971,909 | -0.04(-0.12%) |
Dec 28, 2010 | 33.56 | 33.84 | 33.44 | 33.50 | 632,980 | -0.06(-0.18%) |
Dec 27, 2010 | 33.22 | 33.61 | 33.15 | 33.56 | 459,629 | +0.21(+0.63%) |
Dec 23, 2010 | 32.92 | 33.77 | 32.88 | 33.35 | 1,021,167 | +0.17(+0.51%) |
Dec 22, 2010 | 33.16 | 33.22 | 32.74 | 33.18 | 1,562,861 | -0.48(-1.43%) |
Dec 21, 2010 | 33.50 | 33.66 | 33.26 | 33.66 | 1,162,107 | +0.23(+0.69%) |
Dec 20, 2010 | 32.92 | 33.44 | 32.59 | 33.43 | 1,384,276 | +1.37(+4.27%) |
Dec 17, 2010 | 31.72 | 32.27 | 31.69 | 32.06 | 1,716,153 | +0.06(+0.19%) |
Dec 16, 2010 | 32.22 | 32.28 | 31.40 | 32.00 | 3,013,698 | -1.30(-3.90%) |
Dec 15, 2010 | 33.78 | 33.91 | 33.25 | 33.30 | 2,561,726 | -0.95(-2.77%) |
Dec 14, 2010 | 34.87 | 34.89 | 34.15 | 34.25 | 1,578,044 | -0.51(-1.47%) |
Dec 13, 2010 | 34.96 | 35.28 | 34.70 | 34.76 | 1,409,117 | +0.50(+1.46%) |
Dec 10, 2010 | 34.02 | 34.35 | 33.99 | 34.26 | 1,079,120 | +0.36(+1.06%) |
Dec 09, 2010 | 34.26 | 34.82 | 33.83 | 33.90 | 1,246,933 | -0.57(-1.65%) |
Dec 08, 2010 | 34.00 | 34.51 | 33.68 | 34.47 | 1,268,123 | +0.38(+1.11%) |
Dec 07, 2010 | 34.60 | 34.68 | 34.04 | 34.09 | 1,950,117 | +0.05(+0.15%) |
Dec 06, 2010 | 33.92 | 34.25 | 33.56 | 34.04 | 945,511 | -0.01(-0.03%) |
Dec 03, 2010 | 33.16 | 34.07 | 33.08 | 34.05 | 1,667,271 | +1.21(+3.68%) |
Dec 02, 2010 | 32.27 | 33.06 | 32.09 | 32.84 | 1,319,401 | +0.10(+0.31%) |
Dec 01, 2010 | 32.33 | 32.82 | 32.10 | 32.74 | 2,038,546 | +1.65(+5.31%) |
Nov 30, 2010 | 30.33 | 31.53 | 30.31 | 31.09 | 4,178,407 | -0.51(-1.61%) |
Nov 29, 2010 | 30.93 | 31.77 | 30.78 | 31.60 | 1,137,046 | +0.44(+1.41%) |
Nov 26, 2010 | 31.22 | 31.39 | 31.03 | 31.16 | 744,949 | -0.43(-1.36%) |
Nov 24, 2010 | 31.40 | 31.59 | 31.59 | 31.59 | 1,547,294 | +0.22(+0.70%) |
Nov 23, 2010 | 31.18 | 31.44 | 31.00 | 31.37 | 1,558,441 | -1.23(-3.77%) |
Nov 22, 2010 | 32.32 | 32.62 | 32.00 | 32.60 | 980,783 | +0.07(+0.22%) |
Nov 19, 2010 | 32.00 | 32.53 | 31.93 | 32.53 | 876,904 | +0.17(+0.53%) |
Nov 18, 2010 | 32.05 | 32.69 | 32.00 | 32.36 | 988,796 | +0.92(+2.93%) |
Nov 17, 2010 | 31.24 | 31.71 | 31.03 | 31.44 | 1,031,713 | +0.69(+2.24%) |
Nov 16, 2010 | 31.10 | 31.45 | 30.46 | 30.75 | 1,553,721 | -0.94(-2.97%) |
Nov 15, 2010 | 32.25 | 32.33 | 31.65 | 31.69 | 1,027,258 | -0.30(-0.94%) |
Nov 12, 2010 | 32.47 | 32.57 | 31.65 | 31.99 | 1,207,389 | -0.52(-1.60%) |
Nov 11, 2010 | 33.07 | 32.57 | 32.25 | 32.51 | 1,758,624 | -0.56(-1.69%) |
Nov 10, 2010 | 33.13 | 33.18 | 32.50 | 33.07 | 1,314,768 | -0.28(-0.84%) |
Nov 09, 2010 | 33.61 | 33.91 | 33.18 | 33.35 | 1,946,505 | +0.55(+1.68%) |
Nov 08, 2010 | 32.52 | 33.26 | 32.25 | 32.80 | 2,457,887 | -0.29(-0.88%) |
Nov 05, 2010 | 32.66 | 33.37 | 32.48 | 33.09 | 1,928,363 | +0.40(+1.22%) |
Nov 04, 2010 | 32.03 | 33.41 | 32.00 | 32.69 | 2,462,971 | +1.33(+4.24%) |
Nov 03, 2010 | 31.50 | 31.57 | 30.70 | 31.36 | 1,759,871 | -0.13(-0.41%) |
Nov 02, 2010 | 31.00 | 31.52 | 30.77 | 31.49 | 1,174,128 | +0.85(+2.77%) |
Nov 01, 2010 | 30.69 | 30.84 | 30.44 | 30.64 | 740,202 | +0.21(+0.69%) |
Oct 29, 2010 | 30.02 | 30.45 | 29.97 | 30.43 | 809,059 | +0.17(+0.56%) |
Oct 28, 2010 | 30.18 | 30.32 | 29.76 | 30.26 | 694,841 | +0.53(+1.78%) |
Oct 27, 2010 | 29.86 | 29.96 | 29.46 | 29.73 | 1,103,821 | -0.83(-2.72%) |
Oct 25, 2010 | 30.50 | 30.80 | 30.40 | 30.56 | 1,166,351 | +0.32(+1.06%) |
Oct 22, 2010 | 29.93 | 30.43 | 29.82 | 30.24 | 970,124 | +0.36(+1.20%) |
Oct 21, 2010 | 29.93 | 30.37 | 29.60 | 29.88 | 2,375,812 | -0.66(-2.16%) |
Oct 20, 2010 | 29.74 | 30.82 | 30.15 | 30.54 | 2,038,166 | +0.80(+2.69%) |
Oct 19, 2010 | 29.73 | 30.05 | 29.51 | 29.74 | 1,333,980 | -0.58(-1.91%) |
Oct 18, 2010 | 30.22 | 30.38 | 29.86 | 30.32 | 965,772 | -0.13(-0.43%) |
Oct 15, 2010 | 30.98 | 31.03 | 30.27 | 30.45 | 1,359,165 | -0.27(-0.88%) |
Oct 14, 2010 | 30.87 | 31.00 | 30.50 | 30.72 | 1,397,806 | +0.55(+1.82%) |
Oct 13, 2010 | 30.33 | 30.43 | 29.95 | 30.17 | 1,427,946 | +0.67(+2.27%) |
Oct 12, 2010 | 28.77 | 29.72 | 28.64 | 29.50 | 1,787,698 | +0.40(+1.37%) |
Oct 11, 2010 | 29.34 | 29.42 | 29.00 | 29.10 | 898,685 | -0.35(-1.19%) |
Oct 08, 2010 | 29.45 | 29.68 | 28.87 | 29.45 | 1,470,360 | +0.01(+0.03%) |
Oct 07, 2010 | 29.74 | 29.92 | 29.12 | 29.44 | 1,209,506 | -0.44(-1.47%) |
Oct 06, 2010 | 29.60 | 29.98 | 29.54 | 29.88 | 1,166,032 | +0.49(+1.67%) |
Oct 05, 2010 | 29.07 | 29.64 | 28.92 | 29.39 | 1,015,266 | +0.69(+2.40%) |
Oct 04, 2010 | 29.02 | 29.15 | 28.51 | 28.70 | 949,465 | -0.56(-1.91%) |