Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 31.82 | 31.87 | 31.26 | 31.26 | 29,094 | -0.68(-2.12%) |
Dec 30, 2010 | 32.13 | 32.27 | 31.82 | 31.94 | 59,976 | -0.21(-0.66%) |
Dec 29, 2010 | 32.45 | 32.58 | 32.02 | 32.15 | 30,676 | -0.18(-0.54%) |
Dec 28, 2010 | 32.58 | 32.59 | 32.26 | 32.33 | 18,706 | -0.13(-0.41%) |
Dec 27, 2010 | 32.03 | 32.58 | 32.03 | 32.46 | 16,986 | +0.32(+0.98%) |
Dec 23, 2010 | 32.10 | 32.31 | 32.03 | 32.14 | 26,527 | +0.04(+0.14%) |
Dec 22, 2010 | 32.24 | 32.37 | 32.06 | 32.10 | 34,409 | -0.06(-0.19%) |
Dec 21, 2010 | 32.07 | 32.47 | 31.85 | 32.16 | 69,817 | +0.28(+0.88%) |
Dec 20, 2010 | 32.07 | 32.67 | 31.85 | 31.88 | 49,963 | -0.19(-0.60%) |
Dec 17, 2010 | 32.40 | 32.46 | 32.07 | 32.07 | 85,571 | -0.41(-1.27%) |
Dec 16, 2010 | 32.02 | 32.57 | 32.02 | 32.48 | 50,389 | +0.56(+1.76%) |
Dec 15, 2010 | 32.01 | 32.13 | 31.90 | 31.92 | 76,733 | -0.18(-0.57%) |
Dec 14, 2010 | 32.06 | 32.11 | 31.36 | 32.11 | 22,439 | +0.19(+0.61%) |
Dec 13, 2010 | 31.84 | 32.19 | 31.76 | 31.91 | 14,783 | +0.07(+0.22%) |
Dec 10, 2010 | 31.57 | 31.91 | 31.47 | 31.84 | 48,880 | +0.25(+0.81%) |
Dec 09, 2010 | 31.94 | 32.15 | 31.57 | 31.59 | 41,154 | -0.09(-0.28%) |
Dec 08, 2010 | 31.78 | 31.87 | 31.55 | 31.68 | 46,287 | -0.02(-0.06%) |
Dec 07, 2010 | 31.83 | 31.89 | 31.61 | 31.69 | 122,966 | +0.17(+0.53%) |
Dec 06, 2010 | 31.40 | 31.63 | 31.40 | 31.53 | 51,929 | -0.02(-0.06%) |
Dec 03, 2010 | 31.46 | 31.81 | 31.42 | 31.54 | 65,753 | +0.10(+0.31%) |
Dec 02, 2010 | 31.56 | 31.67 | 31.23 | 31.45 | 104,728 | -0.17(-0.53%) |
Dec 01, 2010 | 31.84 | 32.21 | 31.48 | 31.61 | 68,001 | -0.18(-0.58%) |
Nov 30, 2010 | 31.38 | 32.02 | 31.38 | 31.80 | 110,007 | +0.04(+0.14%) |
Nov 29, 2010 | 31.40 | 31.93 | 31.18 | 31.75 | 317,679 | +0.23(+0.72%) |
Nov 26, 2010 | 30.90 | 31.77 | 30.90 | 31.53 | 19,343 | +0.41(+1.33%) |
Nov 24, 2010 | 30.87 | 31.11 | 31.11 | 31.11 | 126,187 | +0.31(+1.00%) |
Nov 23, 2010 | 30.39 | 30.97 | 30.39 | 30.81 | 66,051 | +0.11(+0.34%) |
Nov 22, 2010 | 30.19 | 30.70 | 30.19 | 30.70 | 36,510 | +0.40(+1.33%) |
Nov 19, 2010 | 30.86 | 30.95 | 30.24 | 30.30 | 85,958 | -0.61(-1.96%) |
Nov 18, 2010 | 31.05 | 31.53 | 30.84 | 30.90 | 57,659 | +0.04(+0.14%) |
Nov 17, 2010 | 30.48 | 30.92 | 30.41 | 30.86 | 22,097 | +0.30(+0.98%) |
Nov 16, 2010 | 30.43 | 30.60 | 30.21 | 30.56 | 59,501 | -0.18(-0.60%) |
Nov 15, 2010 | 30.70 | 30.99 | 30.60 | 30.74 | 30,978 | +0.19(+0.63%) |
Nov 12, 2010 | 31.03 | 31.03 | 30.31 | 30.55 | 55,367 | -0.79(-2.52%) |
Nov 11, 2010 | 30.95 | 31.52 | 30.95 | 31.34 | 27,320 | +0.07(+0.22%) |
Nov 10, 2010 | 30.83 | 31.60 | 30.65 | 31.27 | 61,576 | +0.60(+1.95%) |
Nov 09, 2010 | 30.27 | 31.26 | 30.02 | 30.67 | 104,669 | +0.56(+1.87%) |
Nov 08, 2010 | 29.53 | 30.25 | 29.52 | 30.11 | 40,549 | +0.37(+1.24%) |
Nov 05, 2010 | 29.87 | 29.87 | 29.59 | 29.74 | 29,385 | -0.10(-0.32%) |
Nov 04, 2010 | 29.71 | 30.05 | 29.57 | 29.84 | 61,074 | +0.58(+1.98%) |
Nov 03, 2010 | 29.24 | 29.47 | 29.08 | 29.26 | 69,248 | -0.06(-0.21%) |
Nov 02, 2010 | 28.99 | 29.32 | 28.93 | 29.32 | 99,633 | +0.71(+2.49%) |
Nov 01, 2010 | 28.99 | 29.12 | 28.57 | 28.61 | 96,752 | -0.38(-1.30%) |
Oct 29, 2010 | 28.85 | 29.12 | 28.85 | 28.99 | 41,911 | -0.08(-0.27%) |
Oct 28, 2010 | 29.32 | 29.32 | 28.78 | 29.07 | 33,128 | +0.01(+0.03%) |
Oct 27, 2010 | 29.43 | 29.43 | 28.59 | 29.06 | 75,499 | -0.75(-2.51%) |
Oct 25, 2010 | 29.80 | 30.00 | 29.66 | 29.80 | 49,533 | +0.06(+0.21%) |
Oct 22, 2010 | 29.62 | 29.81 | 29.62 | 29.74 | 51,270 | +0.05(+0.18%) |
Oct 21, 2010 | 29.71 | 29.84 | 29.22 | 29.69 | 71,190 | +0.18(+0.60%) |
Oct 20, 2010 | 29.30 | 29.73 | 29.07 | 29.51 | 72,935 | +0.37(+1.27%) |
Oct 19, 2010 | 28.63 | 29.32 | 28.55 | 29.15 | 120,240 | +0.11(+0.39%) |
Oct 18, 2010 | 28.74 | 29.06 | 28.59 | 29.03 | 47,209 | +0.45(+1.57%) |
Oct 15, 2010 | 28.56 | 28.76 | 28.07 | 28.58 | 74,257 | +0.35(+1.24%) |
Oct 14, 2010 | 28.29 | 28.33 | 28.08 | 28.23 | 43,585 | -0.02(-0.06%) |
Oct 13, 2010 | 27.99 | 28.50 | 27.76 | 28.25 | 31,090 | +0.35(+1.26%) |
Oct 12, 2010 | 27.86 | 28.03 | 27.67 | 27.90 | 57,543 | -0.11(-0.38%) |
Oct 11, 2010 | 28.18 | 28.34 | 28.00 | 28.00 | 24,712 | -0.28(-0.99%) |
Oct 08, 2010 | 27.56 | 28.47 | 27.56 | 28.29 | 39,381 | +0.64(+2.32%) |
Oct 07, 2010 | 27.84 | 27.89 | 27.53 | 27.64 | 35,480 | -0.09(-0.32%) |
Oct 06, 2010 | 27.49 | 27.79 | 27.42 | 27.73 | 48,177 | +0.19(+0.70%) |
Oct 05, 2010 | 26.77 | 27.65 | 26.77 | 27.54 | 53,275 | +0.93(+3.50%) |
Oct 04, 2010 | 27.20 | 27.20 | 26.48 | 26.61 | 55,743 | -0.62(-2.29%) |