Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 35.08 | 35.12 | 34.56 | 34.61 | 356,142 | -0.49(-1.40%) |
Dec 30, 2010 | 35.14 | 35.47 | 34.94 | 35.10 | 264,082 | -0.13(-0.37%) |
Dec 29, 2010 | 35.62 | 35.78 | 35.23 | 35.23 | 302,148 | -0.38(-1.07%) |
Dec 28, 2010 | 35.62 | 35.75 | 35.47 | 35.61 | 327,522 | -0.12(-0.34%) |
Dec 27, 2010 | 35.37 | 35.97 | 35.33 | 35.73 | 390,974 | +0.22(+0.62%) |
Dec 23, 2010 | 35.64 | 35.84 | 35.51 | 35.51 | 128,906 | -0.16(-0.45%) |
Dec 22, 2010 | 35.51 | 35.94 | 35.51 | 35.67 | 257,326 | +0.08(+0.22%) |
Dec 21, 2010 | 35.88 | 35.92 | 35.51 | 35.59 | 259,874 | -0.25(-0.71%) |
Dec 20, 2010 | 35.89 | 36.12 | 35.75 | 35.84 | 294,470 | -0.08(-0.21%) |
Dec 17, 2010 | 35.62 | 35.96 | 35.37 | 35.92 | 705,698 | +0.42(+1.18%) |
Dec 16, 2010 | 35.52 | 35.66 | 35.33 | 35.50 | 603,274 | -0.24(-0.69%) |
Dec 15, 2010 | 35.52 | 36.20 | 35.52 | 35.74 | 624,982 | +0.21(+0.61%) |
Dec 14, 2010 | 35.01 | 35.84 | 35.01 | 35.53 | 496,408 | +0.48(+1.37%) |
Dec 13, 2010 | 34.87 | 35.37 | 34.70 | 35.05 | 491,408 | +0.18(+0.52%) |
Dec 10, 2010 | 33.73 | 34.90 | 33.73 | 34.87 | 583,160 | +1.17(+3.47%) |
Dec 09, 2010 | 33.80 | 33.94 | 33.59 | 33.70 | 213,148 | +0.12(+0.36%) |
Dec 08, 2010 | 33.50 | 34.08 | 33.35 | 33.58 | 464,362 | +0.06(+0.19%) |
Dec 07, 2010 | 33.44 | 33.70 | 33.37 | 33.52 | 373,874 | +0.40(+1.19%) |
Dec 06, 2010 | 33.38 | 33.46 | 32.98 | 33.12 | 330,832 | -0.25(-0.75%) |
Dec 03, 2010 | 32.84 | 33.46 | 32.84 | 33.37 | 356,884 | +0.24(+0.74%) |
Dec 02, 2010 | 32.52 | 33.25 | 32.52 | 33.12 | 289,136 | +0.30(+0.91%) |
Dec 01, 2010 | 32.44 | 33.00 | 32.37 | 32.83 | 392,440 | +0.72(+2.24%) |
Nov 30, 2010 | 31.92 | 32.30 | 31.91 | 32.10 | 424,660 | -0.04(-0.12%) |
Nov 29, 2010 | 32.20 | 32.27 | 31.70 | 32.15 | 512,490 | -0.32(-0.99%) |
Nov 26, 2010 | 32.63 | 32.77 | 32.36 | 32.47 | 174,022 | -0.45(-1.37%) |
Nov 24, 2010 | 32.62 | 32.91 | 32.91 | 32.91 | 381,308 | +0.44(+1.34%) |
Nov 23, 2010 | 31.95 | 32.59 | 31.75 | 32.48 | 581,458 | +0.36(+1.12%) |
Nov 22, 2010 | 32.05 | 32.28 | 31.75 | 32.12 | 352,708 | -0.16(-0.48%) |
Nov 19, 2010 | 32.25 | 32.42 | 32.05 | 32.27 | 230,646 | +0.03(+0.11%) |
Nov 18, 2010 | 32.11 | 32.59 | 32.03 | 32.24 | 255,158 | +0.50(+1.56%) |
Nov 17, 2010 | 31.58 | 31.93 | 31.30 | 31.75 | 580,448 | +0.14(+0.44%) |
Nov 16, 2010 | 31.59 | 31.66 | 31.32 | 31.61 | 643,078 | -0.20(-0.61%) |
Nov 15, 2010 | 31.62 | 32.08 | 31.43 | 31.80 | 309,984 | +0.25(+0.79%) |
Nov 12, 2010 | 31.75 | 31.93 | 31.46 | 31.55 | 414,920 | -0.43(-1.34%) |
Nov 11, 2010 | 31.85 | 32.17 | 31.80 | 31.98 | 361,380 | -0.19(-0.61%) |
Nov 10, 2010 | 31.34 | 32.19 | 31.27 | 32.17 | 626,842 | +0.70(+2.24%) |
Nov 09, 2010 | 31.40 | 31.55 | 31.30 | 31.47 | 615,848 | +0.13(+0.41%) |
Nov 08, 2010 | 30.69 | 31.34 | 30.68 | 31.34 | 474,012 | +0.43(+1.41%) |
Nov 05, 2010 | 30.79 | 30.92 | 30.50 | 30.91 | 430,520 | +0.03(+0.08%) |
Nov 04, 2010 | 30.80 | 31.45 | 30.63 | 30.88 | 706,754 | +0.45(+1.46%) |
Nov 03, 2010 | 30.02 | 30.54 | 30.02 | 30.43 | 327,854 | +0.42(+1.40%) |
Nov 02, 2010 | 30.23 | 30.50 | 30.02 | 30.02 | 440,456 | -0.08(-0.27%) |
Nov 01, 2010 | 30.08 | 30.32 | 29.82 | 30.09 | 530,848 | +0.11(+0.38%) |
Oct 29, 2010 | 30.06 | 30.23 | 29.91 | 29.98 | 383,180 | -0.27(-0.88%) |
Oct 28, 2010 | 30.38 | 30.50 | 30.07 | 30.25 | 245,368 | +0.07(+0.25%) |
Oct 27, 2010 | 30.35 | 30.54 | 30.05 | 30.17 | 547,680 | -0.61(-2.00%) |
Oct 25, 2010 | 31.50 | 31.52 | 30.75 | 30.79 | 837,450 | -0.79(-2.49%) |
Oct 22, 2010 | 31.39 | 31.75 | 31.00 | 31.57 | 596,766 | +0.34(+1.09%) |
Oct 21, 2010 | 31.25 | 31.53 | 31.09 | 31.23 | 605,548 | -0.02(-0.06%) |
Oct 20, 2010 | 31.25 | 31.45 | 31.17 | 31.25 | 419,030 | +0.05(+0.18%) |
Oct 19, 2010 | 31.43 | 31.70 | 31.11 | 31.20 | 697,728 | -0.67(-2.10%) |
Oct 18, 2010 | 31.09 | 31.87 | 31.09 | 31.86 | 332,892 | +0.73(+2.34%) |
Oct 15, 2010 | 31.20 | 31.32 | 30.86 | 31.14 | 308,960 | +0.07(+0.23%) |
Oct 14, 2010 | 31.07 | 31.50 | 30.98 | 31.07 | 406,228 | -0.00(-0.02%) |
Oct 13, 2010 | 30.99 | 31.24 | 30.78 | 31.07 | 301,452 | +0.31(+1.01%) |
Oct 12, 2010 | 30.80 | 30.89 | 30.46 | 30.76 | 237,808 | -0.16(-0.53%) |
Oct 11, 2010 | 30.91 | 31.11 | 30.84 | 30.93 | 162,898 | -0.00(-0.02%) |
Oct 08, 2010 | 30.89 | 31.25 | 30.77 | 30.93 | 397,546 | -0.05(-0.15%) |
Oct 07, 2010 | 31.23 | 31.27 | 30.88 | 30.98 | 526,414 | -0.14(-0.45%) |
Oct 06, 2010 | 31.43 | 31.59 | 31.00 | 31.11 | 443,806 | -0.31(-0.97%) |
Oct 05, 2010 | 31.14 | 31.57 | 31.04 | 31.42 | 339,312 | +0.49(+1.57%) |
Oct 04, 2010 | 31.03 | 31.25 | 30.78 | 30.93 | 368,336 | -0.21(-0.67%) |