Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 34.81 | 34.93 | 34.65 | 34.78 | 770,281 | -0.09(-0.25%) |
Dec 30, 2010 | 34.89 | 35.10 | 34.70 | 34.87 | 797,627 | -0.08(-0.23%) |
Dec 29, 2010 | 34.93 | 35.07 | 34.76 | 34.95 | 951,131 | +0.00(+0.00%) |
Dec 28, 2010 | 35.27 | 35.27 | 34.86 | 34.95 | 657,216 | -0.25(-0.71%) |
Dec 27, 2010 | 35.24 | 35.40 | 35.05 | 35.20 | 697,633 | -0.18(-0.52%) |
Dec 23, 2010 | 35.32 | 35.52 | 35.29 | 35.38 | 675,647 | -0.01(-0.04%) |
Dec 22, 2010 | 35.03 | 35.47 | 35.03 | 35.40 | 1,002,867 | +0.31(+0.88%) |
Dec 21, 2010 | 35.08 | 35.33 | 34.88 | 35.09 | 821,797 | +0.01(+0.02%) |
Dec 20, 2010 | 35.58 | 35.63 | 34.96 | 35.08 | 1,261,675 | -0.55(-1.53%) |
Dec 17, 2010 | 35.57 | 35.82 | 35.37 | 35.63 | 2,303,315 | +0.18(+0.50%) |
Dec 16, 2010 | 35.13 | 35.47 | 35.04 | 35.45 | 1,379,186 | +0.27(+0.78%) |
Dec 15, 2010 | 35.18 | 35.31 | 35.04 | 35.18 | 1,607,295 | +0.03(+0.08%) |
Dec 14, 2010 | 34.76 | 35.19 | 34.72 | 35.15 | 2,066,149 | +0.41(+1.17%) |
Dec 13, 2010 | 35.01 | 35.25 | 34.65 | 34.74 | 1,842,788 | -0.22(-0.63%) |
Dec 10, 2010 | 34.70 | 34.99 | 34.51 | 34.96 | 1,228,068 | +0.24(+0.68%) |
Dec 09, 2010 | 33.97 | 34.75 | 33.87 | 34.73 | 2,131,460 | +0.88(+2.59%) |
Dec 08, 2010 | 34.03 | 34.09 | 33.68 | 33.85 | 1,963,393 | -0.06(-0.17%) |
Dec 07, 2010 | 34.42 | 34.45 | 33.83 | 33.91 | 2,307,790 | -0.34(-0.99%) |
Dec 06, 2010 | 34.39 | 34.42 | 34.06 | 34.25 | 1,660,483 | -0.24(-0.68%) |
Dec 03, 2010 | 34.73 | 35.00 | 34.26 | 34.48 | 1,363,870 | -0.41(-1.18%) |
Dec 02, 2010 | 34.91 | 35.21 | 34.73 | 34.90 | 1,854,905 | +0.06(+0.17%) |
Dec 01, 2010 | 34.81 | 34.96 | 34.60 | 34.84 | 1,268,126 | +0.32(+0.92%) |
Nov 30, 2010 | 34.20 | 34.56 | 34.04 | 34.52 | 1,432,338 | +0.08(+0.24%) |
Nov 29, 2010 | 34.52 | 34.59 | 34.11 | 34.44 | 1,417,893 | -0.39(-1.12%) |
Nov 26, 2010 | 34.81 | 35.18 | 34.62 | 34.83 | 932,503 | +0.07(+0.19%) |
Nov 24, 2010 | 34.56 | 34.76 | 34.76 | 34.76 | 1,285,752 | +0.32(+0.92%) |
Nov 23, 2010 | 34.13 | 34.56 | 33.97 | 34.45 | 2,210,120 | +0.06(+0.17%) |
Nov 22, 2010 | 34.10 | 34.41 | 33.94 | 34.39 | 1,412,420 | +0.31(+0.91%) |
Nov 19, 2010 | 34.14 | 34.14 | 33.81 | 34.08 | 1,840,042 | -0.02(-0.06%) |
Nov 18, 2010 | 34.10 | 34.17 | 33.80 | 34.10 | 1,792,701 | +0.23(+0.67%) |
Nov 17, 2010 | 34.00 | 34.14 | 33.84 | 33.87 | 2,173,060 | -0.12(-0.34%) |
Nov 16, 2010 | 34.27 | 34.41 | 33.65 | 33.99 | 2,964,891 | -0.44(-1.28%) |
Nov 15, 2010 | 34.84 | 34.91 | 34.40 | 34.43 | 1,895,699 | -0.40(-1.16%) |
Nov 12, 2010 | 34.88 | 35.08 | 34.70 | 34.83 | 1,074,386 | -0.31(-0.90%) |
Nov 11, 2010 | 35.00 | 35.30 | 34.86 | 35.15 | 1,346,017 | +0.04(+0.13%) |
Nov 10, 2010 | 35.24 | 35.35 | 34.99 | 35.10 | 1,357,839 | -0.18(-0.50%) |
Nov 09, 2010 | 35.50 | 35.51 | 35.02 | 35.28 | 1,511,776 | -0.22(-0.62%) |
Nov 08, 2010 | 35.42 | 35.69 | 35.24 | 35.50 | 1,149,613 | -0.02(-0.06%) |
Nov 05, 2010 | 35.59 | 35.78 | 35.16 | 35.52 | 1,811,839 | -0.27(-0.76%) |
Nov 04, 2010 | 36.15 | 36.20 | 35.73 | 35.79 | 1,790,154 | -0.24(-0.67%) |
Nov 03, 2010 | 35.94 | 36.13 | 35.69 | 36.03 | 1,272,876 | +0.20(+0.55%) |
Nov 02, 2010 | 36.25 | 36.36 | 35.76 | 35.84 | 1,187,352 | -0.15(-0.43%) |
Nov 01, 2010 | 36.39 | 36.41 | 35.84 | 35.99 | 935,350 | -0.26(-0.73%) |
Oct 29, 2010 | 36.08 | 36.37 | 36.06 | 36.25 | 1,015,635 | +0.10(+0.26%) |
Oct 28, 2010 | 35.84 | 36.38 | 35.83 | 36.16 | 1,651,732 | +0.33(+0.92%) |
Oct 27, 2010 | 35.98 | 35.98 | 35.51 | 35.83 | 1,524,009 | -0.51(-1.39%) |
Oct 25, 2010 | 36.54 | 36.87 | 36.30 | 36.33 | 1,684,794 | -0.23(-0.62%) |
Oct 22, 2010 | 36.18 | 36.61 | 36.09 | 36.56 | 1,324,946 | +0.43(+1.20%) |
Oct 21, 2010 | 36.28 | 36.79 | 35.70 | 36.13 | 3,885,005 | -1.30(-3.48%) |
Oct 20, 2010 | 37.31 | 37.90 | 37.31 | 37.43 | 1,713,534 | +0.09(+0.24%) |
Oct 19, 2010 | 37.32 | 37.56 | 37.19 | 37.34 | 2,039,828 | -0.26(-0.68%) |
Oct 18, 2010 | 37.56 | 37.68 | 37.45 | 37.60 | 1,530,882 | -0.21(-0.56%) |
Oct 15, 2010 | 37.37 | 37.91 | 37.31 | 37.81 | 2,939,144 | +0.56(+1.49%) |
Oct 14, 2010 | 37.08 | 37.36 | 36.98 | 37.26 | 2,204,359 | +0.07(+0.20%) |
Oct 13, 2010 | 36.63 | 37.23 | 36.53 | 37.18 | 2,694,912 | +0.62(+1.70%) |
Oct 12, 2010 | 35.84 | 36.60 | 35.84 | 36.56 | 2,395,372 | +0.48(+1.32%) |
Oct 11, 2010 | 35.61 | 36.11 | 35.49 | 36.08 | 2,182,943 | +0.37(+1.05%) |
Oct 08, 2010 | 35.71 | 35.76 | 35.11 | 35.71 | 2,218,629 | +0.64(+1.82%) |
Oct 07, 2010 | 35.48 | 35.51 | 34.99 | 35.07 | 1,366,429 | -0.21(-0.60%) |
Oct 06, 2010 | 35.31 | 35.50 | 35.18 | 35.29 | 1,777,896 | +0.07(+0.21%) |
Oct 05, 2010 | 35.13 | 35.34 | 34.95 | 35.21 | 1,644,721 | +0.32(+0.92%) |
Oct 04, 2010 | 34.82 | 35.01 | 34.69 | 34.89 | 1,244,290 | -0.12(-0.33%) |