Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 34.09 | 34.63 | 34.07 | 34.49 | 1,413,916 | +0.39(+1.13%) |
Dec 30, 2010 | 34.29 | 34.34 | 34.05 | 34.10 | 1,464,214 | -0.27(-0.79%) |
Dec 29, 2010 | 34.38 | 34.54 | 34.25 | 34.37 | 990,341 | -0.06(-0.16%) |
Dec 28, 2010 | 34.40 | 34.48 | 34.12 | 34.43 | 1,137,787 | +0.05(+0.14%) |
Dec 27, 2010 | 34.29 | 34.43 | 34.02 | 34.38 | 857,601 | -0.08(-0.22%) |
Dec 23, 2010 | 34.50 | 34.65 | 34.28 | 34.46 | 1,345,400 | -0.02(-0.05%) |
Dec 22, 2010 | 34.78 | 34.87 | 34.37 | 34.48 | 1,821,181 | -0.33(-0.95%) |
Dec 21, 2010 | 34.67 | 35.14 | 34.60 | 34.81 | 2,848,424 | +0.23(+0.65%) |
Dec 20, 2010 | 34.67 | 34.67 | 34.34 | 34.58 | 1,458,843 | +0.06(+0.16%) |
Dec 17, 2010 | 34.18 | 34.59 | 34.04 | 34.52 | 2,944,733 | +0.34(+0.99%) |
Dec 16, 2010 | 34.67 | 34.73 | 33.82 | 34.19 | 4,080,697 | -0.46(-1.33%) |
Dec 15, 2010 | 34.84 | 35.00 | 34.19 | 34.65 | 2,991,872 | -0.30(-0.86%) |
Dec 14, 2010 | 35.31 | 35.55 | 34.83 | 34.95 | 2,932,263 | -0.33(-0.93%) |
Dec 13, 2010 | 35.34 | 36.08 | 35.05 | 35.28 | 3,949,221 | -0.14(-0.40%) |
Dec 10, 2010 | 35.53 | 35.64 | 35.31 | 35.42 | 1,837,986 | +0.03(+0.08%) |
Dec 09, 2010 | 34.93 | 35.64 | 34.93 | 35.39 | 3,538,166 | +0.65(+1.87%) |
Dec 08, 2010 | 34.85 | 35.04 | 34.52 | 34.74 | 3,104,027 | -0.09(-0.27%) |
Dec 07, 2010 | 35.65 | 35.65 | 34.78 | 34.84 | 4,739,890 | -0.50(-1.41%) |
Dec 06, 2010 | 35.70 | 35.80 | 35.31 | 35.33 | 2,226,971 | -0.40(-1.11%) |
Dec 03, 2010 | 35.95 | 35.95 | 35.46 | 35.73 | 1,961,188 | -0.26(-0.73%) |
Dec 02, 2010 | 35.74 | 36.07 | 35.50 | 35.99 | 3,488,054 | +0.24(+0.68%) |
Dec 01, 2010 | 35.02 | 35.75 | 35.02 | 35.75 | 4,109,794 | +1.12(+3.23%) |
Nov 30, 2010 | 34.42 | 34.90 | 34.19 | 34.63 | 3,213,512 | -0.10(-0.30%) |
Nov 29, 2010 | 33.82 | 34.78 | 33.52 | 34.73 | 3,659,367 | +0.67(+1.96%) |
Nov 26, 2010 | 34.11 | 34.49 | 33.88 | 34.06 | 1,101,229 | -0.45(-1.31%) |
Nov 24, 2010 | 34.32 | 34.52 | 34.52 | 34.52 | 2,130,344 | +0.31(+0.91%) |
Nov 23, 2010 | 34.89 | 34.99 | 34.03 | 34.20 | 3,666,749 | -1.08(-3.07%) |
Nov 22, 2010 | 35.86 | 36.27 | 34.72 | 35.29 | 5,280,537 | +0.06(+0.16%) |
Nov 19, 2010 | 34.24 | 35.26 | 33.96 | 35.23 | 4,621,731 | +0.89(+2.60%) |
Nov 18, 2010 | 34.20 | 34.74 | 33.70 | 34.34 | 2,217,351 | +0.24(+0.72%) |
Nov 17, 2010 | 33.75 | 34.16 | 33.36 | 34.09 | 2,229,455 | +0.40(+1.20%) |
Nov 16, 2010 | 34.01 | 34.12 | 33.52 | 33.69 | 2,351,757 | -0.61(-1.78%) |
Nov 15, 2010 | 35.16 | 35.29 | 34.28 | 34.30 | 3,356,285 | -0.85(-2.41%) |
Nov 12, 2010 | 34.91 | 35.42 | 34.72 | 35.15 | 3,242,086 | +0.34(+0.97%) |
Nov 11, 2010 | 34.21 | 34.92 | 34.13 | 34.81 | 3,123,942 | +0.33(+0.96%) |
Nov 10, 2010 | 34.41 | 34.56 | 33.93 | 34.48 | 3,056,971 | +0.08(+0.25%) |
Nov 09, 2010 | 34.69 | 34.81 | 34.23 | 34.39 | 3,482,064 | -0.25(-0.73%) |
Nov 08, 2010 | 34.93 | 35.37 | 34.54 | 34.65 | 3,962,556 | -0.50(-1.42%) |
Nov 05, 2010 | 35.26 | 35.59 | 34.70 | 35.15 | 3,264,163 | -0.01(-0.03%) |
Nov 04, 2010 | 35.00 | 35.18 | 34.60 | 35.16 | 2,308,747 | +0.52(+1.49%) |
Nov 03, 2010 | 34.67 | 35.26 | 34.09 | 34.64 | 3,615,678 | -0.03(-0.08%) |
Nov 02, 2010 | 33.60 | 34.68 | 33.60 | 34.67 | 4,065,024 | +1.38(+4.15%) |
Nov 01, 2010 | 33.23 | 33.69 | 32.80 | 33.28 | 3,790,450 | +0.21(+0.63%) |
Oct 29, 2010 | 33.53 | 33.97 | 32.97 | 33.08 | 3,992,024 | -0.47(-1.40%) |
Oct 28, 2010 | 33.98 | 34.15 | 33.25 | 33.55 | 2,702,659 | -0.17(-0.50%) |
Oct 27, 2010 | 33.72 | 34.58 | 33.44 | 33.72 | 4,020,243 | -0.51(-1.48%) |
Oct 25, 2010 | 34.35 | 34.56 | 34.17 | 34.22 | 2,506,309 | +0.20(+0.58%) |
Oct 22, 2010 | 33.55 | 34.25 | 33.47 | 34.03 | 2,380,033 | +0.48(+1.43%) |
Oct 21, 2010 | 33.25 | 33.55 | 32.93 | 33.55 | 2,674,607 | +0.33(+0.99%) |
Oct 20, 2010 | 32.59 | 33.49 | 32.57 | 33.22 | 1,970,912 | +0.65(+1.99%) |
Oct 19, 2010 | 33.09 | 33.15 | 32.39 | 32.57 | 3,523,397 | -1.03(-3.05%) |
Oct 18, 2010 | 33.70 | 33.82 | 33.18 | 33.59 | 3,508,828 | -0.15(-0.45%) |
Oct 15, 2010 | 34.13 | 34.20 | 33.43 | 33.74 | 3,870,693 | -0.08(-0.22%) |
Oct 14, 2010 | 34.05 | 34.46 | 33.51 | 33.82 | 3,502,138 | -0.23(-0.66%) |
Oct 13, 2010 | 34.20 | 34.38 | 33.87 | 34.05 | 4,016,532 | +0.06(+0.17%) |
Oct 12, 2010 | 33.82 | 34.15 | 33.47 | 33.99 | 2,966,012 | +0.08(+0.22%) |
Oct 11, 2010 | 33.32 | 34.07 | 33.32 | 33.91 | 1,635,039 | +0.59(+1.78%) |
Oct 08, 2010 | 33.32 | 33.44 | 32.92 | 33.32 | 1,314,751 | +0.05(+0.14%) |
Oct 07, 2010 | 32.70 | 33.47 | 32.65 | 33.27 | 18,124 | +0.74(+2.28%) |
Oct 06, 2010 | 33.37 | 33.90 | 32.30 | 32.53 | 3,622,929 | -1.17(-3.46%) |
Oct 05, 2010 | 33.39 | 33.79 | 33.14 | 33.70 | 1,795 | +0.62(+1.88%) |
Oct 04, 2010 | 33.79 | 33.91 | 32.88 | 33.08 | 2,481,184 | -0.82(-2.41%) |