Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 36.75 | 36.81 | 36.61 | 36.63 | 516,443 | -0.16(-0.44%) |
Dec 30, 2010 | 36.75 | 36.94 | 36.59 | 36.79 | 662,506 | +0.05(+0.14%) |
Dec 29, 2010 | 36.75 | 36.86 | 36.57 | 36.74 | 599,572 | +0.02(+0.06%) |
Dec 28, 2010 | 36.85 | 36.88 | 36.47 | 36.71 | 548,838 | -0.15(-0.40%) |
Dec 27, 2010 | 37.01 | 37.03 | 36.70 | 36.86 | 755,518 | -0.31(-0.82%) |
Dec 23, 2010 | 37.14 | 37.30 | 37.03 | 37.17 | 415,770 | +0.04(+0.12%) |
Dec 22, 2010 | 37.04 | 37.14 | 36.70 | 37.12 | 892,261 | +0.12(+0.34%) |
Dec 21, 2010 | 37.22 | 37.22 | 36.76 | 37.00 | 899,917 | -0.11(-0.29%) |
Dec 20, 2010 | 37.21 | 37.21 | 36.95 | 37.11 | 1,202,860 | +0.04(+0.10%) |
Dec 17, 2010 | 37.01 | 37.23 | 36.93 | 37.07 | 1,281,768 | -0.04(-0.12%) |
Dec 16, 2010 | 36.66 | 37.12 | 36.44 | 37.11 | 1,421,116 | +0.42(+1.13%) |
Dec 15, 2010 | 36.31 | 36.98 | 36.25 | 36.70 | 1,868,343 | +0.40(+1.11%) |
Dec 14, 2010 | 35.94 | 36.32 | 35.87 | 36.30 | 921,652 | +0.36(+1.02%) |
Dec 13, 2010 | 36.08 | 36.25 | 35.86 | 35.93 | 691,321 | -0.04(-0.12%) |
Dec 10, 2010 | 35.82 | 36.00 | 35.71 | 35.98 | 754,719 | +0.27(+0.76%) |
Dec 09, 2010 | 36.31 | 36.31 | 35.36 | 35.71 | 2,814,360 | -0.55(-1.53%) |
Dec 08, 2010 | 36.06 | 36.28 | 35.95 | 36.26 | 937,803 | +0.28(+0.77%) |
Dec 07, 2010 | 35.93 | 36.11 | 35.74 | 35.98 | 1,297,657 | +0.22(+0.61%) |
Dec 06, 2010 | 35.98 | 35.98 | 35.69 | 35.76 | 883,029 | -0.26(-0.71%) |
Dec 03, 2010 | 35.42 | 36.10 | 35.37 | 36.02 | 1,135,857 | +0.58(+1.65%) |
Dec 02, 2010 | 35.33 | 35.66 | 35.20 | 35.44 | 1,325,158 | +0.07(+0.21%) |
Dec 01, 2010 | 35.17 | 35.40 | 34.93 | 35.36 | 1,553,976 | +0.59(+1.70%) |
Nov 30, 2010 | 34.82 | 35.03 | 34.66 | 34.77 | 1,946,062 | -0.27(-0.77%) |
Nov 29, 2010 | 35.28 | 35.28 | 34.68 | 35.04 | 1,949,551 | -0.48(-1.36%) |
Nov 26, 2010 | 35.82 | 35.82 | 35.39 | 35.52 | 529,084 | -0.47(-1.30%) |
Nov 24, 2010 | 35.79 | 35.99 | 35.99 | 35.99 | 1,560,345 | +0.44(+1.22%) |
Nov 23, 2010 | 35.31 | 35.57 | 34.84 | 35.56 | 2,126,032 | -0.02(-0.06%) |
Nov 22, 2010 | 35.56 | 35.82 | 35.28 | 35.58 | 1,201,346 | -0.06(-0.16%) |
Nov 19, 2010 | 35.66 | 35.88 | 35.40 | 35.64 | 1,087,591 | +0.00(+0.00%) |
Nov 18, 2010 | 35.24 | 35.90 | 35.24 | 35.64 | 1,681,876 | +0.73(+2.08%) |
Nov 17, 2010 | 34.81 | 35.07 | 34.76 | 34.91 | 1,407,864 | +0.09(+0.25%) |
Nov 16, 2010 | 35.50 | 35.50 | 34.73 | 34.82 | 1,680,530 | -0.89(-2.48%) |
Nov 15, 2010 | 35.71 | 36.00 | 35.50 | 35.71 | 905,767 | +0.14(+0.39%) |
Nov 12, 2010 | 35.64 | 35.71 | 35.19 | 35.57 | 1,215,537 | -0.20(-0.57%) |
Nov 11, 2010 | 35.45 | 35.93 | 35.39 | 35.77 | 793,238 | +0.14(+0.39%) |
Nov 10, 2010 | 36.01 | 36.17 | 35.40 | 35.64 | 1,306,943 | -0.36(-1.01%) |
Nov 09, 2010 | 36.54 | 36.54 | 35.88 | 36.00 | 1,046,881 | -0.49(-1.33%) |
Nov 08, 2010 | 36.28 | 36.61 | 36.21 | 36.48 | 953,329 | +0.02(+0.06%) |
Nov 05, 2010 | 36.15 | 36.59 | 36.13 | 36.46 | 2,287,872 | +0.30(+0.84%) |
Nov 04, 2010 | 35.70 | 36.19 | 35.47 | 36.16 | 1,789,920 | +0.54(+1.53%) |
Nov 03, 2010 | 34.50 | 35.77 | 34.28 | 35.61 | 3,482,580 | +1.35(+3.94%) |
Nov 02, 2010 | 34.79 | 35.01 | 34.17 | 34.26 | 1,678,572 | -0.30(-0.88%) |
Nov 01, 2010 | 34.31 | 34.67 | 34.23 | 34.57 | 1,257,614 | +0.30(+0.87%) |
Oct 29, 2010 | 33.76 | 34.29 | 33.76 | 34.27 | 1,490,767 | +0.54(+1.61%) |
Oct 28, 2010 | 34.08 | 34.16 | 33.64 | 33.73 | 1,017,916 | -0.23(-0.68%) |
Oct 27, 2010 | 34.39 | 34.45 | 33.50 | 33.96 | 1,649,785 | -1.24(-3.53%) |
Oct 25, 2010 | 35.41 | 35.51 | 35.08 | 35.20 | 1,037,144 | -0.01(-0.04%) |
Oct 22, 2010 | 34.59 | 35.54 | 34.59 | 35.21 | 1,890,879 | +0.65(+1.87%) |
Oct 21, 2010 | 34.24 | 34.89 | 34.08 | 34.57 | 1,844,734 | +0.46(+1.34%) |
Oct 20, 2010 | 34.16 | 34.31 | 34.04 | 34.11 | 1,330,221 | +0.03(+0.09%) |
Oct 19, 2010 | 34.46 | 34.56 | 33.89 | 34.08 | 2,875,091 | -0.59(-1.70%) |
Oct 18, 2010 | 35.40 | 35.44 | 34.58 | 34.67 | 2,152,277 | -0.67(-1.91%) |
Oct 15, 2010 | 35.66 | 35.69 | 35.17 | 35.34 | 1,759,534 | -0.05(-0.14%) |
Oct 14, 2010 | 35.47 | 35.88 | 35.29 | 35.40 | 1,131,519 | -0.05(-0.14%) |
Oct 13, 2010 | 35.50 | 35.67 | 35.42 | 35.45 | 1,211,782 | +0.12(+0.33%) |
Oct 12, 2010 | 35.67 | 35.67 | 35.29 | 35.33 | 1,419,124 | -0.35(-0.98%) |
Oct 11, 2010 | 35.66 | 35.73 | 35.49 | 35.68 | 637,266 | +0.01(+0.02%) |
Oct 08, 2010 | 35.67 | 35.73 | 35.37 | 35.67 | 1,409,899 | +0.33(+0.92%) |
Oct 07, 2010 | 35.53 | 35.53 | 35.08 | 35.34 | 1,248,928 | -0.12(-0.33%) |
Oct 06, 2010 | 35.10 | 35.50 | 35.10 | 35.46 | 2,221,828 | +0.39(+1.12%) |
Oct 05, 2010 | 34.69 | 35.10 | 34.65 | 35.07 | 11,997 | +0.53(+1.53%) |
Oct 04, 2010 | 34.66 | 34.66 | 34.42 | 34.54 | 1,300,453 | -0.13(-0.38%) |