Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 34.73 | 35.03 | 34.67 | 34.85 | 317,265 | +0.20(+0.59%) |
Dec 30, 2010 | 34.69 | 34.89 | 34.65 | 34.65 | 215,910 | -0.02(-0.06%) |
Dec 29, 2010 | 34.67 | 34.89 | 34.66 | 34.67 | 155,444 | -0.00(-0.01%) |
Dec 28, 2010 | 34.81 | 34.81 | 34.58 | 34.67 | 323,831 | -0.11(-0.31%) |
Dec 27, 2010 | 34.74 | 34.81 | 34.47 | 34.78 | 273,500 | -0.10(-0.29%) |
Dec 23, 2010 | 35.06 | 35.13 | 34.84 | 34.88 | 222,646 | -0.15(-0.44%) |
Dec 22, 2010 | 34.96 | 35.13 | 34.80 | 35.03 | 297,895 | +0.05(+0.15%) |
Dec 21, 2010 | 34.70 | 35.04 | 34.69 | 34.98 | 416,503 | +0.35(+1.01%) |
Dec 20, 2010 | 34.71 | 34.77 | 34.44 | 34.63 | 641,570 | -0.03(-0.08%) |
Dec 17, 2010 | 34.75 | 34.75 | 34.43 | 34.66 | 461,851 | -0.09(-0.26%) |
Dec 16, 2010 | 35.16 | 35.16 | 34.34 | 34.75 | 467,917 | +0.28(+0.81%) |
Dec 15, 2010 | 34.28 | 34.70 | 34.20 | 34.47 | 837,127 | +0.12(+0.34%) |
Dec 14, 2010 | 34.19 | 34.67 | 34.13 | 34.36 | 881,660 | +0.16(+0.47%) |
Dec 13, 2010 | 34.40 | 35.29 | 33.90 | 34.20 | 979,314 | +0.10(+0.30%) |
Dec 10, 2010 | 34.15 | 34.36 | 33.86 | 34.09 | 996,731 | -0.00(-0.01%) |
Dec 09, 2010 | 34.12 | 34.34 | 33.94 | 34.10 | 600,314 | +0.15(+0.46%) |
Dec 08, 2010 | 34.01 | 34.22 | 33.82 | 33.94 | 660,307 | -0.02(-0.06%) |
Dec 07, 2010 | 34.04 | 34.11 | 33.78 | 33.96 | 510,601 | +0.14(+0.41%) |
Dec 06, 2010 | 33.56 | 33.88 | 33.38 | 33.82 | 351,739 | +0.19(+0.56%) |
Dec 03, 2010 | 33.64 | 33.70 | 33.38 | 33.63 | 484,714 | -0.08(-0.23%) |
Dec 02, 2010 | 32.49 | 33.88 | 32.49 | 33.71 | 621,494 | +0.23(+0.69%) |
Dec 01, 2010 | 33.23 | 33.88 | 33.23 | 33.48 | 694,381 | +0.33(+0.99%) |
Nov 30, 2010 | 33.22 | 33.25 | 32.88 | 33.15 | 566,313 | -0.18(-0.55%) |
Nov 29, 2010 | 33.18 | 33.51 | 32.90 | 33.33 | 375,390 | -0.09(-0.28%) |
Nov 26, 2010 | 33.21 | 33.51 | 33.14 | 33.43 | 242,497 | +0.01(+0.03%) |
Nov 24, 2010 | 32.91 | 33.42 | 33.42 | 33.42 | 342,525 | +0.61(+1.86%) |
Nov 23, 2010 | 32.74 | 32.92 | 32.52 | 32.81 | 467,151 | -0.26(-0.78%) |
Nov 22, 2010 | 32.98 | 33.26 | 32.90 | 33.06 | 711,564 | +0.02(+0.07%) |
Nov 19, 2010 | 33.02 | 33.18 | 32.90 | 33.04 | 229,798 | +0.00(+0.01%) |
Nov 18, 2010 | 32.77 | 33.31 | 32.76 | 33.03 | 477,104 | +0.47(+1.44%) |
Nov 17, 2010 | 32.66 | 32.74 | 32.41 | 32.57 | 368,687 | +0.00(+0.01%) |
Nov 16, 2010 | 32.96 | 33.46 | 32.27 | 32.56 | 1,445,854 | +0.72(+2.25%) |
Nov 15, 2010 | 31.76 | 32.14 | 31.61 | 31.84 | 494,440 | +0.19(+0.60%) |
Nov 12, 2010 | 31.58 | 31.77 | 31.44 | 31.66 | 757,899 | -0.09(-0.29%) |
Nov 11, 2010 | 31.68 | 31.76 | 31.46 | 31.75 | 427,719 | -0.19(-0.61%) |
Nov 10, 2010 | 32.08 | 32.08 | 31.66 | 31.94 | 479,844 | -0.12(-0.38%) |
Nov 09, 2010 | 32.40 | 32.47 | 31.95 | 32.06 | 411,544 | -0.27(-0.84%) |
Nov 08, 2010 | 32.58 | 32.62 | 32.16 | 32.33 | 437,429 | -0.33(-1.02%) |
Nov 05, 2010 | 32.60 | 32.73 | 32.44 | 32.67 | 265,419 | +0.05(+0.15%) |
Nov 04, 2010 | 32.73 | 32.92 | 32.48 | 32.62 | 539,120 | +0.17(+0.52%) |
Nov 03, 2010 | 32.79 | 32.86 | 32.13 | 32.45 | 469,589 | -0.34(-1.05%) |
Nov 02, 2010 | 32.43 | 32.79 | 32.43 | 32.79 | 456,441 | +0.50(+1.56%) |
Nov 01, 2010 | 32.28 | 32.32 | 32.11 | 32.29 | 553,227 | +0.22(+0.68%) |
Oct 29, 2010 | 31.76 | 32.13 | 31.76 | 32.07 | 305,695 | +0.22(+0.68%) |
Oct 28, 2010 | 31.93 | 32.03 | 31.58 | 31.85 | 346,736 | +0.03(+0.09%) |
Oct 27, 2010 | 31.67 | 31.83 | 31.34 | 31.82 | 362,310 | +0.15(+0.49%) |
Oct 25, 2010 | 31.64 | 31.96 | 31.49 | 31.67 | 374,008 | +0.07(+0.21%) |
Oct 22, 2010 | 31.43 | 31.60 | 31.21 | 31.60 | 475,808 | +0.15(+0.48%) |
Oct 21, 2010 | 30.80 | 31.67 | 30.80 | 31.45 | 924,309 | +0.74(+2.39%) |
Oct 20, 2010 | 30.29 | 30.89 | 30.22 | 30.72 | 455,608 | +0.52(+1.71%) |
Oct 19, 2010 | 30.22 | 30.39 | 29.87 | 30.20 | 564,573 | -0.29(-0.95%) |
Oct 18, 2010 | 30.60 | 30.60 | 30.42 | 30.49 | 496,298 | -0.15(-0.51%) |
Oct 15, 2010 | 30.90 | 31.07 | 30.45 | 30.64 | 357,339 | -0.01(-0.05%) |
Oct 14, 2010 | 30.86 | 30.89 | 30.48 | 30.66 | 312,735 | -0.25(-0.81%) |
Oct 13, 2010 | 30.66 | 31.45 | 30.25 | 30.91 | 516,478 | +0.29(+0.93%) |
Oct 12, 2010 | 30.65 | 30.75 | 30.16 | 30.62 | 474,596 | -0.05(-0.17%) |
Oct 11, 2010 | 30.74 | 30.84 | 30.58 | 30.68 | 281,472 | -0.07(-0.24%) |
Oct 08, 2010 | 30.75 | 30.79 | 30.16 | 30.75 | 407,255 | +0.56(+1.86%) |
Oct 07, 2010 | 30.34 | 30.42 | 30.03 | 30.19 | 231,746 | -0.01(-0.03%) |
Oct 06, 2010 | 30.12 | 30.34 | 30.12 | 30.20 | 427,936 | +0.09(+0.31%) |
Oct 05, 2010 | 29.52 | 30.40 | 29.51 | 30.11 | 936,942 | +0.59(+1.98%) |
Oct 04, 2010 | 29.89 | 30.03 | 29.47 | 29.52 | 384,380 | -0.48(-1.60%) |