Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 35.85 | 35.97 | 34.96 | 35.06 | 288,445 | -0.96(-2.67%) |
Dec 30, 2010 | 35.90 | 36.36 | 35.90 | 36.02 | 109,369 | +0.13(+0.37%) |
Dec 29, 2010 | 36.07 | 36.17 | 35.87 | 35.89 | 103,723 | -0.11(-0.32%) |
Dec 28, 2010 | 36.43 | 36.68 | 35.70 | 36.01 | 103,782 | -0.37(-1.02%) |
Dec 27, 2010 | 35.75 | 36.42 | 35.72 | 36.38 | 61,845 | +0.30(+0.82%) |
Dec 23, 2010 | 36.22 | 36.49 | 35.86 | 36.08 | 78,622 | -0.12(-0.34%) |
Dec 22, 2010 | 36.82 | 37.00 | 35.97 | 36.21 | 135,269 | -0.64(-1.73%) |
Dec 21, 2010 | 36.41 | 36.98 | 36.25 | 36.84 | 165,517 | +0.69(+1.90%) |
Dec 20, 2010 | 35.87 | 36.37 | 35.63 | 36.16 | 174,391 | +0.31(+0.88%) |
Dec 17, 2010 | 35.67 | 35.94 | 35.14 | 35.84 | 397,045 | +0.09(+0.24%) |
Dec 16, 2010 | 35.18 | 35.77 | 34.89 | 35.76 | 167,382 | +0.69(+1.96%) |
Dec 15, 2010 | 35.07 | 36.13 | 34.99 | 35.07 | 238,818 | -0.10(-0.30%) |
Dec 14, 2010 | 35.17 | 35.19 | 34.75 | 35.18 | 263,632 | +0.17(+0.49%) |
Dec 13, 2010 | 35.65 | 35.65 | 34.95 | 35.01 | 301,903 | -0.49(-1.39%) |
Dec 10, 2010 | 35.18 | 35.81 | 35.07 | 35.50 | 214,653 | +0.40(+1.14%) |
Dec 09, 2010 | 35.41 | 35.68 | 34.84 | 35.10 | 380,923 | +0.44(+1.26%) |
Dec 08, 2010 | 34.68 | 34.97 | 34.05 | 34.66 | 216,701 | +0.12(+0.36%) |
Dec 07, 2010 | 35.23 | 35.49 | 34.47 | 34.54 | 237,474 | +0.10(+0.28%) |
Dec 06, 2010 | 34.66 | 35.21 | 34.20 | 34.44 | 233,161 | -0.48(-1.36%) |
Dec 03, 2010 | 34.33 | 35.13 | 34.10 | 34.92 | 207,352 | +0.35(+1.02%) |
Dec 02, 2010 | 33.69 | 34.59 | 33.57 | 34.57 | 198,532 | +0.87(+2.60%) |
Dec 01, 2010 | 32.39 | 33.76 | 32.39 | 33.69 | 426,284 | +2.04(+6.46%) |
Nov 30, 2010 | 31.29 | 32.13 | 31.06 | 31.65 | 298,000 | -0.08(-0.24%) |
Nov 29, 2010 | 31.77 | 32.03 | 31.06 | 31.72 | 142,614 | -0.39(-1.21%) |
Nov 26, 2010 | 32.22 | 32.51 | 32.05 | 32.11 | 39,945 | -0.37(-1.14%) |
Nov 24, 2010 | 31.54 | 32.49 | 32.49 | 32.49 | 125,774 | +1.27(+4.08%) |
Nov 23, 2010 | 31.03 | 31.34 | 30.70 | 31.21 | 195,765 | -0.35(-1.11%) |
Nov 22, 2010 | 31.22 | 31.71 | 30.98 | 31.56 | 239,394 | +0.14(+0.45%) |
Nov 19, 2010 | 31.22 | 31.62 | 30.81 | 31.42 | 347,049 | -0.02(-0.06%) |
Nov 18, 2010 | 30.65 | 31.56 | 30.01 | 31.44 | 328,155 | +1.43(+4.75%) |
Nov 17, 2010 | 30.43 | 31.18 | 29.92 | 30.01 | 320,921 | -0.29(-0.97%) |
Nov 16, 2010 | 28.77 | 30.33 | 28.62 | 30.31 | 708,685 | +1.21(+4.15%) |
Nov 15, 2010 | 29.41 | 29.68 | 29.08 | 29.10 | 89,806 | -0.18(-0.62%) |
Nov 12, 2010 | 29.22 | 29.69 | 29.03 | 29.28 | 335,689 | -0.36(-1.22%) |
Nov 11, 2010 | 28.99 | 29.70 | 28.74 | 29.64 | 289,248 | +0.23(+0.78%) |
Nov 10, 2010 | 28.15 | 29.48 | 27.98 | 29.41 | 336,428 | +1.35(+4.81%) |
Nov 09, 2010 | 28.92 | 29.20 | 27.91 | 28.06 | 199,425 | -0.76(-2.64%) |
Nov 08, 2010 | 29.01 | 29.17 | 28.67 | 28.82 | 122,826 | -0.37(-1.27%) |
Nov 05, 2010 | 29.09 | 29.50 | 28.81 | 29.20 | 212,406 | +0.10(+0.33%) |
Nov 04, 2010 | 28.52 | 29.20 | 28.33 | 29.10 | 259,394 | +1.15(+4.12%) |
Nov 03, 2010 | 28.02 | 28.05 | 27.44 | 27.95 | 134,721 | +0.04(+0.14%) |
Nov 02, 2010 | 27.89 | 28.20 | 27.60 | 27.91 | 219,807 | +0.40(+1.45%) |
Nov 01, 2010 | 26.73 | 27.62 | 26.72 | 27.51 | 450,308 | +0.98(+3.69%) |
Oct 29, 2010 | 26.29 | 26.94 | 26.27 | 26.53 | 275,217 | +0.10(+0.40%) |
Oct 28, 2010 | 27.75 | 27.75 | 26.23 | 26.43 | 253,365 | -1.13(-4.11%) |
Oct 27, 2010 | 27.71 | 27.71 | 27.10 | 27.56 | 319,711 | -0.64(-2.26%) |
Oct 25, 2010 | 27.61 | 28.82 | 27.61 | 28.20 | 390,502 | +0.93(+3.42%) |
Oct 22, 2010 | 27.11 | 27.26 | 26.95 | 27.26 | 132,331 | +0.22(+0.81%) |
Oct 21, 2010 | 26.84 | 27.43 | 26.52 | 27.05 | 161,919 | +0.45(+1.68%) |
Oct 20, 2010 | 26.51 | 26.86 | 26.14 | 26.60 | 144,944 | +0.31(+1.19%) |
Oct 19, 2010 | 27.00 | 27.27 | 26.09 | 26.29 | 205,618 | -1.29(-4.69%) |
Oct 18, 2010 | 27.32 | 27.66 | 27.01 | 27.58 | 338,445 | +0.32(+1.19%) |
Oct 15, 2010 | 27.26 | 27.50 | 26.79 | 27.26 | 486,032 | +0.51(+1.92%) |
Oct 14, 2010 | 26.29 | 26.76 | 26.23 | 26.74 | 205,129 | +0.49(+1.85%) |
Oct 13, 2010 | 25.82 | 26.56 | 25.64 | 26.26 | 149,154 | +0.60(+2.33%) |
Oct 12, 2010 | 25.54 | 25.81 | 25.22 | 25.66 | 155,711 | +0.10(+0.37%) |
Oct 11, 2010 | 25.62 | 25.87 | 25.48 | 25.56 | 93,756 | -0.01(-0.04%) |
Oct 08, 2010 | 25.57 | 25.71 | 25.26 | 25.57 | 201,506 | +0.15(+0.60%) |
Oct 07, 2010 | 25.94 | 25.96 | 25.39 | 25.42 | 972 | -0.25(-0.96%) |
Oct 06, 2010 | 25.72 | 26.09 | 25.47 | 25.67 | 157,488 | -0.17(-0.66%) |
Oct 05, 2010 | 25.14 | 25.89 | 25.03 | 25.84 | 111 | +1.09(+4.42%) |
Oct 04, 2010 | 25.03 | 25.19 | 24.59 | 24.74 | 201,598 | -0.46(-1.81%) |