Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 36.26 | 37.10 | 36.25 | 36.71 | 202,605 | +0.53(+1.46%) |
Dec 30, 2010 | 36.26 | 36.60 | 36.10 | 36.18 | 189,197 | -0.08(-0.22%) |
Dec 29, 2010 | 35.99 | 36.41 | 35.82 | 36.26 | 174,046 | +0.32(+0.88%) |
Dec 28, 2010 | 36.38 | 36.38 | 35.65 | 35.94 | 76,118 | -0.33(-0.90%) |
Dec 27, 2010 | 36.07 | 36.32 | 35.81 | 36.27 | 31,071 | +0.10(+0.27%) |
Dec 23, 2010 | 36.43 | 36.43 | 36.13 | 36.17 | 72,251 | -0.25(-0.68%) |
Dec 22, 2010 | 36.64 | 36.64 | 36.19 | 36.42 | 55,618 | -0.07(-0.19%) |
Dec 21, 2010 | 36.30 | 36.84 | 36.26 | 36.49 | 80,938 | +0.34(+0.95%) |
Dec 20, 2010 | 36.36 | 36.58 | 36.05 | 36.14 | 139,483 | -0.03(-0.07%) |
Dec 17, 2010 | 36.05 | 36.31 | 35.70 | 36.17 | 503,097 | +0.10(+0.27%) |
Dec 16, 2010 | 35.65 | 36.28 | 35.51 | 36.07 | 195,033 | +0.58(+1.64%) |
Dec 15, 2010 | 35.45 | 36.31 | 35.28 | 35.49 | 160,712 | +0.03(+0.07%) |
Dec 14, 2010 | 35.29 | 35.74 | 35.29 | 35.46 | 134,752 | +0.32(+0.90%) |
Dec 13, 2010 | 35.53 | 35.74 | 35.11 | 35.14 | 114,066 | -0.27(-0.77%) |
Dec 10, 2010 | 35.26 | 35.79 | 35.00 | 35.42 | 107,707 | +0.29(+0.83%) |
Dec 09, 2010 | 35.14 | 35.35 | 34.99 | 35.13 | 107,015 | +0.28(+0.81%) |
Dec 08, 2010 | 35.01 | 35.59 | 34.80 | 34.84 | 112,640 | -0.06(-0.18%) |
Dec 07, 2010 | 35.14 | 35.28 | 34.75 | 34.91 | 189,434 | +0.20(+0.59%) |
Dec 06, 2010 | 34.40 | 35.24 | 34.04 | 34.70 | 1,022,644 | +0.06(+0.18%) |
Dec 03, 2010 | 34.12 | 34.67 | 34.12 | 34.64 | 133,812 | +0.49(+1.45%) |
Dec 02, 2010 | 33.74 | 34.23 | 33.59 | 34.15 | 145,501 | +0.42(+1.26%) |
Dec 01, 2010 | 32.87 | 34.10 | 32.87 | 33.72 | 197,461 | +1.35(+4.17%) |
Nov 30, 2010 | 32.10 | 32.40 | 31.90 | 32.37 | 143,084 | -0.06(-0.19%) |
Nov 29, 2010 | 31.92 | 32.49 | 31.57 | 32.43 | 176,847 | +0.28(+0.88%) |
Nov 26, 2010 | 31.77 | 32.25 | 31.61 | 32.15 | 46,050 | +0.08(+0.25%) |
Nov 24, 2010 | 31.78 | 32.07 | 32.07 | 32.07 | 162,763 | +0.65(+2.08%) |
Nov 23, 2010 | 31.19 | 31.58 | 31.02 | 31.42 | 98,317 | -0.19(-0.61%) |
Nov 22, 2010 | 31.44 | 31.72 | 31.05 | 31.61 | 56,445 | +0.04(+0.11%) |
Nov 19, 2010 | 31.12 | 31.72 | 31.05 | 31.58 | 65,858 | +0.25(+0.79%) |
Nov 18, 2010 | 31.21 | 31.73 | 31.13 | 31.33 | 116,562 | +0.50(+1.63%) |
Nov 17, 2010 | 30.93 | 30.93 | 30.52 | 30.83 | 76,415 | -0.08(-0.26%) |
Nov 16, 2010 | 31.39 | 31.47 | 30.61 | 30.90 | 125,231 | -0.76(-2.40%) |
Nov 15, 2010 | 31.78 | 32.00 | 31.43 | 31.66 | 104,157 | -0.02(-0.06%) |
Nov 12, 2010 | 31.67 | 31.85 | 31.29 | 31.68 | 126,361 | -0.33(-1.02%) |
Nov 11, 2010 | 31.72 | 32.05 | 31.27 | 32.01 | 65,223 | -0.02(-0.05%) |
Nov 10, 2010 | 32.06 | 32.12 | 31.64 | 32.03 | 144,170 | +0.05(+0.17%) |
Nov 09, 2010 | 32.49 | 32.59 | 31.69 | 31.97 | 169,298 | -0.48(-1.47%) |
Nov 08, 2010 | 32.57 | 32.68 | 32.27 | 32.45 | 108,582 | -0.23(-0.70%) |
Nov 05, 2010 | 32.56 | 32.90 | 32.43 | 32.68 | 444,478 | +0.23(+0.71%) |
Nov 04, 2010 | 32.30 | 32.88 | 32.17 | 32.45 | 218,568 | +0.88(+2.80%) |
Nov 03, 2010 | 31.55 | 31.67 | 30.89 | 31.57 | 116,211 | -0.05(-0.17%) |
Nov 02, 2010 | 31.21 | 31.78 | 31.03 | 31.62 | 187,125 | +0.81(+2.64%) |
Nov 01, 2010 | 31.24 | 31.70 | 30.49 | 30.81 | 130,414 | -0.23(-0.74%) |
Oct 29, 2010 | 30.60 | 31.21 | 30.39 | 31.04 | 91,527 | +0.32(+1.04%) |
Oct 28, 2010 | 31.33 | 31.63 | 30.65 | 30.72 | 121,716 | -0.30(-0.97%) |
Oct 27, 2010 | 30.90 | 31.09 | 30.60 | 31.02 | 111,656 | -0.24(-0.76%) |
Oct 25, 2010 | 30.83 | 31.39 | 30.83 | 31.26 | 121,774 | +0.60(+1.96%) |
Oct 22, 2010 | 30.42 | 30.80 | 30.16 | 30.66 | 134,695 | +0.34(+1.14%) |
Oct 21, 2010 | 30.22 | 30.60 | 29.99 | 30.31 | 112,035 | +0.23(+0.76%) |
Oct 20, 2010 | 29.77 | 30.26 | 29.60 | 30.08 | 155,249 | +0.44(+1.49%) |
Oct 19, 2010 | 29.65 | 29.97 | 29.31 | 29.64 | 179,247 | -0.50(-1.67%) |
Oct 18, 2010 | 29.84 | 30.30 | 29.67 | 30.15 | 114,199 | +0.22(+0.74%) |
Oct 15, 2010 | 30.25 | 30.47 | 29.41 | 29.92 | 210,239 | -0.16(-0.53%) |
Oct 14, 2010 | 29.96 | 30.21 | 29.65 | 30.08 | 168,059 | +0.11(+0.38%) |
Oct 13, 2010 | 29.58 | 30.12 | 29.46 | 29.97 | 174,139 | +0.51(+1.74%) |
Oct 12, 2010 | 29.21 | 29.59 | 29.21 | 29.46 | 313,323 | +0.18(+0.60%) |
Oct 11, 2010 | 28.68 | 29.58 | 28.66 | 29.28 | 349,997 | +0.49(+1.72%) |
Oct 08, 2010 | 28.79 | 28.84 | 28.14 | 28.79 | 118,585 | +0.58(+2.07%) |
Oct 07, 2010 | 28.26 | 28.44 | 27.85 | 28.20 | 460 | -0.04(-0.13%) |
Oct 06, 2010 | 27.82 | 28.29 | 27.52 | 28.24 | 153,936 | +0.41(+1.46%) |
Oct 05, 2010 | 27.38 | 27.96 | 27.04 | 27.83 | 183,029 | +0.78(+2.87%) |
Oct 04, 2010 | 27.72 | 27.72 | 26.75 | 27.05 | 172,846 | -0.58(-2.11%) |