Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 33.65 | 33.80 | 33.17 | 33.20 | 210,075 | -0.55(-1.63%) |
Dec 30, 2010 | 33.51 | 33.97 | 33.51 | 33.75 | 190,214 | +0.17(+0.51%) |
Dec 29, 2010 | 33.51 | 33.86 | 33.45 | 33.58 | 150,674 | +0.14(+0.42%) |
Dec 28, 2010 | 33.52 | 33.57 | 33.18 | 33.44 | 156,213 | -0.08(-0.24%) |
Dec 27, 2010 | 33.36 | 33.59 | 33.15 | 33.52 | 104,175 | +0.13(+0.39%) |
Dec 23, 2010 | 33.37 | 33.49 | 33.24 | 33.39 | 165,025 | -0.04(-0.12%) |
Dec 22, 2010 | 33.76 | 33.78 | 33.33 | 33.43 | 291,299 | -0.27(-0.80%) |
Dec 21, 2010 | 33.84 | 34.00 | 33.66 | 33.70 | 186,042 | +0.07(+0.21%) |
Dec 20, 2010 | 33.50 | 33.69 | 33.03 | 33.63 | 324,255 | +0.09(+0.27%) |
Dec 17, 2010 | 32.87 | 33.60 | 32.78 | 33.54 | 578,835 | +0.73(+2.22%) |
Dec 16, 2010 | 32.71 | 33.00 | 32.41 | 32.81 | 126,164 | +0.21(+0.64%) |
Dec 15, 2010 | 32.59 | 32.87 | 32.53 | 32.60 | 299,905 | -0.11(-0.34%) |
Dec 14, 2010 | 32.73 | 32.81 | 32.48 | 32.71 | 298,303 | +0.07(+0.21%) |
Dec 13, 2010 | 32.52 | 32.77 | 32.41 | 32.64 | 324,146 | +0.25(+0.77%) |
Dec 10, 2010 | 32.42 | 32.43 | 32.21 | 32.39 | 415,048 | -0.03(-0.09%) |
Dec 09, 2010 | 33.12 | 33.18 | 32.33 | 32.42 | 423,673 | -0.58(-1.76%) |
Dec 08, 2010 | 32.97 | 33.17 | 32.87 | 33.00 | 228,772 | +0.02(+0.06%) |
Dec 07, 2010 | 33.30 | 33.30 | 32.71 | 32.98 | 294,211 | -0.04(-0.12%) |
Dec 06, 2010 | 32.98 | 33.09 | 32.78 | 33.02 | 289,045 | -0.11(-0.33%) |
Dec 03, 2010 | 33.39 | 33.58 | 32.95 | 33.13 | 385,931 | -0.41(-1.22%) |
Dec 02, 2010 | 33.00 | 33.78 | 32.77 | 33.54 | 420,501 | +0.52(+1.57%) |
Dec 01, 2010 | 32.46 | 33.02 | 32.46 | 33.02 | 305,198 | +0.85(+2.64%) |
Nov 30, 2010 | 32.24 | 32.50 | 32.08 | 32.17 | 554,548 | -0.27(-0.83%) |
Nov 29, 2010 | 32.31 | 32.60 | 31.96 | 32.44 | 264,466 | +0.03(+0.09%) |
Nov 26, 2010 | 32.41 | 32.67 | 32.21 | 32.41 | 54,158 | -0.25(-0.77%) |
Nov 24, 2010 | 32.18 | 32.66 | 32.66 | 32.66 | 171,747 | +0.63(+1.97%) |
Nov 23, 2010 | 31.97 | 32.21 | 31.81 | 32.03 | 290,261 | -0.21(-0.65%) |
Nov 22, 2010 | 31.81 | 32.41 | 31.71 | 32.24 | 384,012 | +0.22(+0.69%) |
Nov 19, 2010 | 31.91 | 32.14 | 31.71 | 32.02 | 267,272 | +0.12(+0.38%) |
Nov 18, 2010 | 31.84 | 32.20 | 31.79 | 31.90 | 374,270 | +0.18(+0.57%) |
Nov 17, 2010 | 31.35 | 31.83 | 31.26 | 31.72 | 301,065 | +0.35(+1.12%) |
Nov 16, 2010 | 31.50 | 31.62 | 31.11 | 31.37 | 617,314 | -0.35(-1.10%) |
Nov 15, 2010 | 31.66 | 31.98 | 31.54 | 31.72 | 335,068 | +0.09(+0.28%) |
Nov 12, 2010 | 31.80 | 32.07 | 31.61 | 31.63 | 443,439 | -0.28(-0.88%) |
Nov 11, 2010 | 31.77 | 32.17 | 31.64 | 31.91 | 473,767 | -0.16(-0.50%) |
Nov 10, 2010 | 31.68 | 32.24 | 31.44 | 32.07 | 672,562 | +0.27(+0.85%) |
Nov 09, 2010 | 31.52 | 32.07 | 31.41 | 31.80 | 724,076 | +0.22(+0.70%) |
Nov 08, 2010 | 30.96 | 31.64 | 30.90 | 31.58 | 474,876 | +0.21(+0.67%) |
Nov 05, 2010 | 31.47 | 31.55 | 31.31 | 31.37 | 592,186 | -0.02(-0.06%) |
Nov 04, 2010 | 32.00 | 32.30 | 31.23 | 31.39 | 953,502 | -0.44(-1.38%) |
Nov 03, 2010 | 32.00 | 32.02 | 31.58 | 31.83 | 318,365 | -0.10(-0.31%) |
Nov 02, 2010 | 31.71 | 32.06 | 31.71 | 31.93 | 354,103 | +0.38(+1.20%) |
Nov 01, 2010 | 31.81 | 32.03 | 31.32 | 31.55 | 397,762 | -0.14(-0.44%) |
Oct 29, 2010 | 31.54 | 31.94 | 31.54 | 31.69 | 427,608 | +0.04(+0.13%) |
Oct 28, 2010 | 31.60 | 31.69 | 31.14 | 31.65 | 275,445 | +0.20(+0.64%) |
Oct 27, 2010 | 31.57 | 31.65 | 30.97 | 31.45 | 278,905 | +0.00(+0.00%) |
Oct 25, 2010 | 31.18 | 31.55 | 31.09 | 31.45 | 359,161 | +0.39(+1.26%) |
Oct 22, 2010 | 30.82 | 31.13 | 30.70 | 31.06 | 365,429 | +0.23(+0.75%) |
Oct 21, 2010 | 30.83 | 30.98 | 30.43 | 30.83 | 524,185 | +0.02(+0.06%) |
Oct 20, 2010 | 30.69 | 30.86 | 30.48 | 30.81 | 399,069 | +0.24(+0.79%) |
Oct 19, 2010 | 30.91 | 31.16 | 30.40 | 30.57 | 491,058 | -0.77(-2.46%) |
Oct 18, 2010 | 31.23 | 31.35 | 31.02 | 31.34 | 277,207 | +0.12(+0.38%) |
Oct 15, 2010 | 31.52 | 31.64 | 31.14 | 31.22 | 465,994 | -0.06(-0.19%) |
Oct 14, 2010 | 31.12 | 31.33 | 31.00 | 31.28 | 323,382 | +0.01(+0.03%) |
Oct 13, 2010 | 31.24 | 31.36 | 31.08 | 31.27 | 531,999 | +0.18(+0.58%) |
Oct 12, 2010 | 31.10 | 31.10 | 30.82 | 31.09 | 344,720 | +0.01(+0.03%) |
Oct 11, 2010 | 30.62 | 31.35 | 30.61 | 31.08 | 402,714 | +0.51(+1.67%) |
Oct 08, 2010 | 30.57 | 30.71 | 30.28 | 30.57 | 339,288 | +0.17(+0.56%) |
Oct 07, 2010 | 30.62 | 30.62 | 30.21 | 30.40 | 443,569 | -0.06(-0.20%) |
Oct 06, 2010 | 30.90 | 31.23 | 30.32 | 30.46 | 1,165,174 | -0.41(-1.33%) |
Oct 05, 2010 | 30.14 | 30.89 | 30.12 | 30.87 | 1,586 | +0.95(+3.18%) |
Oct 04, 2010 | 30.04 | 30.14 | 29.54 | 29.92 | 1,135,699 | -0.12(-0.40%) |