Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 34.76 | 34.76 | 34.03 | 34.21 | 2,088,578 | -0.56(-1.62%) |
Dec 30, 2010 | 34.24 | 34.96 | 34.17 | 34.77 | 2,548,600 | +0.39(+1.13%) |
Dec 29, 2010 | 34.84 | 35.17 | 34.05 | 34.38 | 3,379,730 | -0.06(-0.17%) |
Dec 28, 2010 | 36.09 | 36.10 | 34.31 | 34.45 | 3,402,332 | -1.41(-3.95%) |
Dec 27, 2010 | 35.41 | 36.03 | 35.02 | 35.86 | 1,511,148 | +0.27(+0.74%) |
Dec 23, 2010 | 35.90 | 36.24 | 35.45 | 35.59 | 1,811,546 | -0.26(-0.71%) |
Dec 22, 2010 | 36.72 | 36.72 | 35.55 | 35.85 | 2,476,122 | -0.91(-2.46%) |
Dec 21, 2010 | 36.79 | 36.91 | 35.95 | 36.76 | 2,461,610 | +0.17(+0.46%) |
Dec 20, 2010 | 37.30 | 37.30 | 35.81 | 36.59 | 3,030,820 | -0.06(-0.16%) |
Dec 17, 2010 | 35.38 | 36.92 | 34.91 | 36.65 | 4,043,784 | +1.43(+4.05%) |
Dec 16, 2010 | 34.69 | 35.55 | 34.07 | 35.22 | 3,283,534 | +0.90(+2.62%) |
Dec 15, 2010 | 34.47 | 35.04 | 33.81 | 34.32 | 6,207,064 | +0.42(+1.24%) |
Dec 14, 2010 | 34.60 | 35.12 | 33.62 | 33.90 | 5,178,258 | -1.04(-2.96%) |
Dec 13, 2010 | 35.33 | 36.74 | 34.87 | 34.94 | 15,194,774 | +0.59(+1.70%) |
Dec 10, 2010 | 32.73 | 34.62 | 32.30 | 34.35 | 11,659,730 | +2.57(+8.09%) |
Dec 09, 2010 | 30.93 | 33.33 | 30.91 | 31.78 | 21,477,770 | +3.93(+14.11%) |
Dec 08, 2010 | 27.73 | 27.88 | 27.29 | 27.85 | 5,343,684 | +0.39(+1.40%) |
Dec 07, 2010 | 27.98 | 28.06 | 27.21 | 27.46 | 2,866,828 | -0.16(-0.60%) |
Dec 06, 2010 | 26.93 | 27.81 | 26.79 | 27.63 | 2,905,616 | +0.94(+3.52%) |
Dec 03, 2010 | 26.55 | 26.95 | 25.82 | 26.69 | 3,156,040 | +0.01(+0.02%) |
Dec 02, 2010 | 27.29 | 27.42 | 26.56 | 26.68 | 2,193,214 | -0.42(-1.53%) |
Dec 01, 2010 | 27.09 | 27.43 | 27.00 | 27.10 | 1,811,350 | +0.29(+1.08%) |
Nov 30, 2010 | 26.46 | 27.08 | 26.41 | 26.81 | 1,473,936 | +0.02(+0.07%) |
Nov 29, 2010 | 27.09 | 27.09 | 26.40 | 26.79 | 1,434,022 | -0.02(-0.06%) |
Nov 26, 2010 | 26.77 | 27.00 | 26.68 | 26.80 | 1,067,502 | -0.14(-0.50%) |
Nov 24, 2010 | 26.82 | 26.94 | 26.94 | 26.94 | 1,544,326 | +0.23(+0.84%) |
Nov 23, 2010 | 26.45 | 27.39 | 26.18 | 26.71 | 3,137,334 | +0.09(+0.34%) |
Nov 22, 2010 | 25.48 | 26.71 | 25.30 | 26.62 | 3,938,106 | +1.32(+5.24%) |
Nov 19, 2010 | 24.14 | 25.43 | 23.95 | 25.30 | 3,597,148 | +1.09(+4.48%) |
Nov 18, 2010 | 23.79 | 24.33 | 23.69 | 24.21 | 2,125,576 | +0.68(+2.87%) |
Nov 17, 2010 | 23.57 | 24.14 | 23.20 | 23.54 | 2,026,736 | +0.00(+0.00%) |
Nov 16, 2010 | 23.16 | 23.67 | 22.73 | 23.54 | 2,046,866 | +0.19(+0.81%) |
Nov 15, 2010 | 23.71 | 23.93 | 23.32 | 23.35 | 1,265,594 | -0.36(-1.52%) |
Nov 12, 2010 | 23.89 | 24.11 | 23.39 | 23.71 | 1,527,596 | -0.45(-1.84%) |
Nov 11, 2010 | 24.02 | 24.38 | 23.75 | 24.16 | 1,061,648 | -0.04(-0.14%) |
Nov 10, 2010 | 24.23 | 24.43 | 23.62 | 24.19 | 2,692,242 | +0.10(+0.42%) |
Nov 09, 2010 | 24.88 | 24.88 | 23.91 | 24.09 | 2,356,672 | -0.68(-2.76%) |
Nov 08, 2010 | 24.02 | 24.87 | 24.02 | 24.77 | 3,482,476 | +0.73(+3.04%) |
Nov 05, 2010 | 22.45 | 24.11 | 22.43 | 24.05 | 5,718,750 | +1.55(+6.87%) |
Nov 04, 2010 | 22.75 | 22.75 | 22.25 | 22.50 | 1,391,400 | +0.18(+0.83%) |
Nov 03, 2010 | 22.37 | 22.60 | 21.96 | 22.32 | 892,132 | -0.06(-0.29%) |
Nov 02, 2010 | 22.64 | 22.89 | 22.30 | 22.38 | 994,486 | +0.02(+0.09%) |
Nov 01, 2010 | 22.25 | 22.80 | 22.17 | 22.36 | 1,711,002 | +0.20(+0.90%) |
Oct 29, 2010 | 22.10 | 22.40 | 22.02 | 22.16 | 1,224,496 | +0.09(+0.43%) |
Oct 28, 2010 | 22.62 | 22.62 | 21.98 | 22.07 | 841,162 | -0.26(-1.19%) |
Oct 27, 2010 | 22.77 | 22.79 | 21.96 | 22.33 | 1,758,614 | -0.11(-0.49%) |
Oct 25, 2010 | 22.70 | 22.86 | 21.95 | 22.44 | 1,958,340 | +0.06(+0.27%) |
Oct 22, 2010 | 21.65 | 22.38 | 21.55 | 22.38 | 2,245,226 | +0.83(+3.88%) |
Oct 21, 2010 | 21.84 | 22.11 | 21.27 | 21.55 | 1,654,002 | -0.23(-1.06%) |
Oct 20, 2010 | 21.77 | 22.13 | 21.68 | 21.77 | 1,310,834 | +0.12(+0.55%) |
Oct 19, 2010 | 22.39 | 22.49 | 21.52 | 21.66 | 3,021,638 | -1.14(-5.00%) |
Oct 18, 2010 | 22.57 | 22.95 | 22.48 | 22.80 | 2,215,222 | -0.22(-0.96%) |
Oct 15, 2010 | 23.11 | 23.39 | 22.86 | 23.02 | 2,613,166 | -0.35(-1.50%) |
Oct 14, 2010 | 22.60 | 23.37 | 22.52 | 23.36 | 1,814,716 | +0.57(+2.50%) |
Oct 13, 2010 | 23.50 | 23.51 | 22.68 | 22.80 | 2,469,610 | -0.17(-0.76%) |
Oct 12, 2010 | 23.00 | 23.35 | 22.75 | 22.97 | 2,657,860 | -0.19(-0.82%) |
Oct 11, 2010 | 24.16 | 24.23 | 23.04 | 23.16 | 2,309,062 | -0.58(-2.44%) |
Oct 08, 2010 | 22.71 | 24.00 | 22.61 | 23.74 | 4,443,534 | +1.13(+4.99%) |
Oct 07, 2010 | 22.00 | 22.70 | 21.84 | 22.61 | 1,961,858 | +0.87(+3.99%) |
Oct 06, 2010 | 22.61 | 22.61 | 21.45 | 21.75 | 1,813,708 | -0.50(-2.25%) |
Oct 05, 2010 | 22.21 | 22.35 | 21.93 | 22.25 | 1,222,744 | +0.21(+0.98%) |
Oct 04, 2010 | 22.32 | 23.00 | 21.68 | 22.03 | 1,731,092 | -0.27(-1.19%) |