Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 33.37 | 33.69 | 33.11 | 33.14 | 1,537,839 | -0.25(-0.74%) |
Dec 30, 2010 | 33.27 | 33.47 | 33.08 | 33.39 | 1,218,706 | +0.17(+0.51%) |
Dec 29, 2010 | 33.41 | 33.43 | 33.15 | 33.22 | 1,205,930 | -0.09(-0.28%) |
Dec 28, 2010 | 33.11 | 33.40 | 32.97 | 33.31 | 1,433,124 | +0.32(+0.96%) |
Dec 27, 2010 | 32.53 | 33.07 | 32.53 | 33.00 | 1,209,328 | +0.20(+0.60%) |
Dec 23, 2010 | 32.65 | 32.89 | 32.61 | 32.80 | 1,550,701 | +0.11(+0.33%) |
Dec 22, 2010 | 32.32 | 32.83 | 32.27 | 32.70 | 2,721,846 | +0.46(+1.43%) |
Dec 21, 2010 | 31.89 | 32.25 | 31.76 | 32.23 | 1,842,465 | +0.46(+1.45%) |
Dec 20, 2010 | 31.38 | 31.86 | 31.34 | 31.77 | 1,677,836 | +0.42(+1.35%) |
Dec 17, 2010 | 30.95 | 31.38 | 30.95 | 31.35 | 3,329,744 | +0.40(+1.31%) |
Dec 16, 2010 | 30.90 | 31.07 | 30.65 | 30.95 | 1,682,554 | +0.15(+0.47%) |
Dec 15, 2010 | 30.90 | 31.12 | 30.67 | 30.80 | 4,138,242 | -0.01(-0.03%) |
Dec 14, 2010 | 31.39 | 31.39 | 30.69 | 30.81 | 3,648,739 | -0.64(-2.05%) |
Dec 13, 2010 | 31.30 | 31.62 | 31.19 | 31.45 | 1,588,129 | +0.24(+0.76%) |
Dec 10, 2010 | 30.87 | 31.37 | 30.84 | 31.22 | 1,892,097 | +0.37(+1.19%) |
Dec 09, 2010 | 31.34 | 31.49 | 30.79 | 30.85 | 2,815,760 | -0.37(-1.20%) |
Dec 08, 2010 | 31.82 | 32.09 | 31.00 | 31.22 | 2,861,410 | -0.56(-1.77%) |
Dec 07, 2010 | 31.68 | 32.14 | 31.68 | 31.79 | 2,765,274 | +0.26(+0.83%) |
Dec 06, 2010 | 31.47 | 31.58 | 30.96 | 31.52 | 2,392,143 | -0.03(-0.10%) |
Dec 03, 2010 | 31.55 | 31.68 | 31.32 | 31.55 | 1,814,104 | -0.14(-0.45%) |
Dec 02, 2010 | 31.66 | 31.75 | 31.30 | 31.70 | 3,892,500 | +0.04(+0.14%) |
Dec 01, 2010 | 32.47 | 32.47 | 31.60 | 31.65 | 3,567,091 | -0.37(-1.17%) |
Nov 30, 2010 | 31.97 | 32.20 | 31.85 | 32.03 | 3,125,493 | -0.29(-0.89%) |
Nov 29, 2010 | 32.14 | 32.40 | 31.49 | 32.32 | 2,514,009 | -0.11(-0.35%) |
Nov 26, 2010 | 32.47 | 32.65 | 32.29 | 32.43 | 547,851 | -0.21(-0.63%) |
Nov 24, 2010 | 32.33 | 32.63 | 32.63 | 32.63 | 1,836,159 | +0.64(+1.99%) |
Nov 23, 2010 | 31.94 | 32.23 | 31.84 | 32.00 | 2,291,050 | -0.32(-0.99%) |
Nov 22, 2010 | 32.00 | 32.42 | 31.93 | 32.32 | 2,050,656 | +0.17(+0.52%) |
Nov 19, 2010 | 31.94 | 32.20 | 31.63 | 32.15 | 1,617,051 | +0.12(+0.39%) |
Nov 18, 2010 | 32.43 | 32.60 | 31.96 | 32.02 | 1,407,901 | +0.07(+0.21%) |
Nov 17, 2010 | 31.79 | 32.28 | 31.61 | 31.95 | 2,063,451 | +0.24(+0.75%) |
Nov 16, 2010 | 32.88 | 32.91 | 31.66 | 31.72 | 3,753,657 | -1.42(-4.28%) |
Nov 15, 2010 | 33.46 | 33.75 | 33.08 | 33.13 | 1,751,385 | -0.26(-0.77%) |
Nov 12, 2010 | 33.71 | 33.96 | 33.19 | 33.39 | 1,862,507 | -0.47(-1.40%) |
Nov 11, 2010 | 33.80 | 34.18 | 33.71 | 33.87 | 1,720,967 | -0.11(-0.33%) |
Nov 10, 2010 | 33.58 | 34.00 | 33.54 | 33.98 | 1,749,030 | +0.52(+1.57%) |
Nov 09, 2010 | 34.54 | 34.58 | 33.22 | 33.45 | 3,801,601 | -0.99(-2.88%) |
Nov 08, 2010 | 34.30 | 34.55 | 33.99 | 34.45 | 1,528,700 | +0.02(+0.07%) |
Nov 05, 2010 | 34.43 | 35.11 | 34.19 | 34.42 | 2,673,506 | -0.21(-0.60%) |
Nov 04, 2010 | 33.92 | 34.68 | 33.74 | 34.63 | 2,272,972 | +1.12(+3.34%) |
Nov 03, 2010 | 33.68 | 33.69 | 33.18 | 33.51 | 1,498,271 | -0.09(-0.28%) |
Nov 02, 2010 | 33.81 | 33.95 | 33.47 | 33.60 | 902,698 | +0.01(+0.04%) |
Nov 01, 2010 | 33.72 | 33.87 | 33.40 | 33.59 | 1,265,759 | +0.13(+0.39%) |
Oct 29, 2010 | 33.15 | 33.53 | 33.13 | 33.46 | 1,195,622 | +0.23(+0.70%) |
Oct 28, 2010 | 33.40 | 33.48 | 32.76 | 33.23 | 993,755 | +0.04(+0.11%) |
Oct 27, 2010 | 33.46 | 33.72 | 32.99 | 33.19 | 1,691,243 | -0.19(-0.58%) |
Oct 25, 2010 | 32.97 | 33.57 | 32.80 | 33.38 | 3,216,673 | +0.68(+2.08%) |
Oct 22, 2010 | 34.17 | 34.25 | 32.68 | 32.70 | 5,712,298 | -1.50(-4.38%) |
Oct 21, 2010 | 34.46 | 34.60 | 33.96 | 34.20 | 1,742,465 | -0.14(-0.42%) |
Oct 20, 2010 | 33.67 | 34.53 | 33.67 | 34.35 | 2,371,616 | +0.72(+2.16%) |
Oct 19, 2010 | 33.68 | 34.11 | 33.47 | 33.62 | 2,247,451 | -0.38(-1.12%) |
Oct 18, 2010 | 33.42 | 34.01 | 33.42 | 34.00 | 2,149,983 | +0.54(+1.61%) |
Oct 15, 2010 | 33.95 | 34.14 | 33.42 | 33.47 | 2,140,322 | -0.36(-1.05%) |
Oct 14, 2010 | 33.85 | 34.12 | 33.62 | 33.82 | 1,338,393 | -0.17(-0.50%) |
Oct 13, 2010 | 33.87 | 34.22 | 33.67 | 33.99 | 2,116,129 | +0.32(+0.95%) |
Oct 12, 2010 | 33.43 | 33.73 | 33.27 | 33.67 | 1,846,152 | +0.06(+0.19%) |
Oct 11, 2010 | 33.60 | 33.76 | 33.55 | 33.61 | 1,866,034 | -0.01(-0.02%) |
Oct 08, 2010 | 33.62 | 33.80 | 33.47 | 33.62 | 2,607,914 | -0.10(-0.30%) |
Oct 07, 2010 | 33.97 | 34.10 | 33.60 | 33.72 | 2,084,997 | -0.05(-0.15%) |
Oct 06, 2010 | 33.86 | 33.87 | 33.49 | 33.77 | 1,860,895 | -0.11(-0.31%) |
Oct 05, 2010 | 33.15 | 33.93 | 32.98 | 33.87 | 3,553,712 | +1.09(+3.32%) |
Oct 04, 2010 | 32.09 | 32.80 | 32.03 | 32.78 | 2,408,509 | +0.52(+1.61%) |