Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 32.36 | 32.62 | 31.90 | 31.90 | 87,100 | -0.56(-1.73%) |
Dec 30, 2010 | 32.59 | 32.69 | 32.46 | 32.46 | 97,419 | -0.23(-0.70%) |
Dec 29, 2010 | 32.78 | 32.85 | 32.65 | 32.69 | 32,134 | +0.05(+0.15%) |
Dec 28, 2010 | 33.02 | 33.09 | 32.53 | 32.64 | 60,538 | -0.40(-1.21%) |
Dec 27, 2010 | 32.84 | 33.07 | 32.67 | 33.04 | 30,084 | +0.07(+0.21%) |
Dec 23, 2010 | 32.81 | 33.09 | 32.75 | 32.97 | 40,395 | +0.05(+0.15%) |
Dec 22, 2010 | 33.14 | 33.35 | 32.66 | 32.92 | 118,107 | -0.32(-0.96%) |
Dec 21, 2010 | 33.30 | 33.42 | 32.89 | 33.24 | 90,983 | +0.23(+0.70%) |
Dec 20, 2010 | 32.84 | 33.16 | 32.54 | 33.01 | 92,837 | +0.15(+0.46%) |
Dec 17, 2010 | 33.02 | 33.07 | 32.38 | 32.86 | 349,453 | -0.16(-0.48%) |
Dec 16, 2010 | 32.40 | 33.30 | 32.40 | 33.02 | 88,992 | +0.73(+2.26%) |
Dec 15, 2010 | 32.50 | 33.00 | 32.20 | 32.29 | 89,176 | -0.21(-0.65%) |
Dec 14, 2010 | 32.36 | 32.71 | 32.22 | 32.50 | 93,491 | +0.35(+1.09%) |
Dec 13, 2010 | 32.29 | 32.72 | 32.14 | 32.15 | 108,424 | -0.12(-0.37%) |
Dec 10, 2010 | 31.78 | 32.32 | 31.51 | 32.27 | 75,942 | +0.52(+1.64%) |
Dec 09, 2010 | 32.35 | 32.35 | 31.68 | 31.75 | 115,803 | -0.10(-0.31%) |
Dec 08, 2010 | 31.30 | 32.05 | 31.26 | 31.85 | 110,764 | +0.59(+1.87%) |
Dec 07, 2010 | 31.31 | 31.66 | 30.89 | 31.27 | 96,451 | +0.36(+1.15%) |
Dec 06, 2010 | 30.92 | 31.18 | 30.69 | 30.91 | 113,134 | -0.22(-0.71%) |
Dec 03, 2010 | 30.52 | 31.20 | 30.52 | 31.13 | 60,278 | +0.47(+1.53%) |
Dec 02, 2010 | 30.44 | 30.76 | 30.00 | 30.66 | 75,259 | +0.22(+0.72%) |
Dec 01, 2010 | 29.80 | 30.84 | 29.65 | 30.44 | 197,363 | +1.27(+4.35%) |
Nov 30, 2010 | 29.13 | 29.45 | 28.84 | 29.17 | 231,442 | -0.38(-1.29%) |
Nov 29, 2010 | 28.70 | 29.64 | 28.70 | 29.55 | 136,495 | +0.64(+2.21%) |
Nov 26, 2010 | 28.77 | 29.05 | 28.66 | 28.91 | 42,021 | +0.04(+0.14%) |
Nov 24, 2010 | 27.77 | 28.87 | 28.87 | 28.87 | 91,583 | +1.40(+5.10%) |
Nov 23, 2010 | 27.65 | 27.66 | 26.89 | 27.47 | 75,677 | -0.54(-1.93%) |
Nov 22, 2010 | 27.49 | 28.12 | 27.49 | 28.01 | 160,492 | +0.40(+1.45%) |
Nov 19, 2010 | 28.16 | 28.16 | 27.51 | 27.61 | 130,796 | -0.53(-1.88%) |
Nov 18, 2010 | 28.32 | 28.56 | 27.98 | 28.14 | 89,033 | +0.21(+0.75%) |
Nov 17, 2010 | 27.88 | 28.13 | 27.64 | 27.93 | 59,779 | +0.06(+0.22%) |
Nov 16, 2010 | 28.53 | 28.69 | 27.73 | 27.87 | 150,374 | -0.96(-3.33%) |
Nov 15, 2010 | 29.30 | 29.30 | 28.76 | 28.83 | 49,750 | -0.31(-1.06%) |
Nov 12, 2010 | 29.39 | 29.68 | 28.98 | 29.14 | 101,127 | -0.65(-2.18%) |
Nov 11, 2010 | 29.81 | 30.10 | 29.63 | 29.79 | 52,551 | -0.49(-1.62%) |
Nov 10, 2010 | 29.53 | 30.48 | 29.14 | 30.28 | 101,248 | +0.86(+2.92%) |
Nov 09, 2010 | 30.16 | 30.16 | 29.28 | 29.42 | 58,798 | -0.63(-2.10%) |
Nov 08, 2010 | 29.50 | 30.34 | 29.28 | 30.05 | 142,185 | +0.23(+0.77%) |
Nov 05, 2010 | 30.33 | 30.33 | 29.56 | 29.82 | 62,877 | -0.40(-1.32%) |
Nov 04, 2010 | 29.83 | 30.23 | 29.65 | 30.22 | 99,857 | +1.02(+3.49%) |
Nov 03, 2010 | 29.38 | 29.47 | 28.68 | 29.20 | 101,161 | -0.27(-0.92%) |
Nov 02, 2010 | 29.65 | 29.87 | 29.18 | 29.47 | 109,423 | +0.17(+0.58%) |
Nov 01, 2010 | 30.10 | 30.49 | 28.81 | 29.30 | 150,687 | -0.64(-2.14%) |
Oct 29, 2010 | 30.86 | 31.25 | 29.52 | 29.94 | 341,520 | +1.37(+4.80%) |
Oct 28, 2010 | 29.41 | 29.42 | 28.35 | 28.57 | 120,395 | -0.49(-1.69%) |
Oct 27, 2010 | 29.45 | 29.65 | 28.60 | 29.06 | 187,897 | -1.09(-3.62%) |
Oct 25, 2010 | 30.02 | 30.40 | 29.90 | 30.15 | 102,477 | +0.30(+1.01%) |
Oct 22, 2010 | 29.86 | 30.23 | 29.83 | 29.85 | 97,130 | +0.02(+0.07%) |
Oct 21, 2010 | 30.94 | 31.06 | 29.63 | 29.83 | 141,414 | -0.85(-2.77%) |
Oct 20, 2010 | 30.66 | 30.98 | 30.58 | 30.68 | 84,976 | +0.29(+0.95%) |
Oct 19, 2010 | 31.17 | 31.38 | 30.31 | 30.39 | 143,158 | -1.28(-4.04%) |
Oct 18, 2010 | 31.58 | 31.82 | 31.16 | 31.67 | 69,366 | +0.16(+0.51%) |
Oct 15, 2010 | 32.04 | 32.05 | 31.39 | 31.51 | 127,498 | -0.03(-0.10%) |
Oct 14, 2010 | 31.78 | 31.78 | 31.23 | 31.54 | 89,453 | -0.19(-0.60%) |
Oct 13, 2010 | 30.95 | 32.01 | 30.76 | 31.73 | 89,794 | +0.92(+2.99%) |
Oct 12, 2010 | 30.66 | 31.19 | 30.48 | 30.81 | 134,029 | -0.05(-0.16%) |
Oct 11, 2010 | 30.77 | 31.49 | 30.49 | 30.86 | 133,848 | +0.08(+0.26%) |
Oct 08, 2010 | 30.97 | 30.99 | 29.81 | 30.78 | 344,940 | +2.58(+9.15%) |
Oct 07, 2010 | 28.30 | 28.42 | 27.84 | 28.20 | 90,878 | +0.03(+0.11%) |
Oct 06, 2010 | 29.07 | 29.07 | 27.98 | 28.17 | 137,843 | -0.93(-3.20%) |
Oct 05, 2010 | 27.98 | 29.14 | 27.63 | 29.10 | 91,729 | +1.53(+5.55%) |
Oct 04, 2010 | 28.12 | 28.18 | 27.14 | 27.57 | 91,715 | -0.46(-1.64%) |