Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 35.33 | 35.51 | 35.28 | 35.47 | 91,752 | +0.11(+0.31%) |
Dec 30, 2010 | 35.45 | 35.50 | 35.23 | 35.36 | 109,397 | -0.03(-0.08%) |
Dec 29, 2010 | 35.40 | 35.46 | 35.29 | 35.38 | 231,074 | +0.24(+0.70%) |
Dec 28, 2010 | 35.35 | 35.35 | 35.08 | 35.14 | 79,493 | -0.02(-0.06%) |
Dec 27, 2010 | 35.10 | 35.16 | 34.95 | 35.16 | 83,506 | +0.02(+0.06%) |
Dec 23, 2010 | 35.18 | 35.18 | 35.07 | 35.14 | 61,026 | -0.07(-0.19%) |
Dec 22, 2010 | 35.24 | 35.24 | 35.06 | 35.21 | 255,846 | +0.09(+0.27%) |
Dec 21, 2010 | 34.99 | 35.14 | 34.99 | 35.11 | 66,147 | +0.30(+0.86%) |
Dec 20, 2010 | 34.95 | 34.95 | 34.68 | 34.81 | 101,399 | +0.04(+0.13%) |
Dec 17, 2010 | 34.78 | 34.80 | 34.65 | 34.77 | 81,411 | -0.10(-0.29%) |
Dec 16, 2010 | 34.76 | 34.88 | 34.57 | 34.87 | 187,216 | +0.20(+0.57%) |
Dec 15, 2010 | 34.80 | 34.97 | 34.60 | 34.68 | 163,812 | -0.33(-0.96%) |
Dec 14, 2010 | 35.03 | 35.16 | 34.89 | 35.01 | 233,209 | +0.04(+0.12%) |
Dec 13, 2010 | 35.10 | 35.13 | 34.92 | 34.97 | 213,507 | +0.23(+0.65%) |
Dec 10, 2010 | 34.59 | 34.79 | 34.51 | 34.74 | 319,601 | +0.15(+0.42%) |
Dec 09, 2010 | 34.66 | 34.75 | 34.43 | 34.59 | 117,094 | +0.09(+0.27%) |
Dec 08, 2010 | 34.52 | 34.63 | 34.29 | 34.50 | 95,043 | +0.06(+0.17%) |
Dec 07, 2010 | 34.94 | 34.94 | 34.43 | 34.44 | 229,958 | -0.04(-0.11%) |
Dec 06, 2010 | 34.45 | 34.54 | 34.35 | 34.48 | 108,110 | -0.09(-0.27%) |
Dec 03, 2010 | 34.33 | 34.59 | 34.31 | 34.57 | 73,404 | +0.17(+0.49%) |
Dec 02, 2010 | 33.85 | 34.41 | 33.85 | 34.41 | 288,310 | +0.62(+1.83%) |
Dec 01, 2010 | 33.59 | 33.85 | 33.57 | 33.79 | 98,340 | +0.84(+2.56%) |
Nov 30, 2010 | 32.78 | 33.13 | 32.78 | 32.94 | 128,801 | -0.31(-0.92%) |
Nov 29, 2010 | 33.15 | 33.31 | 32.86 | 33.25 | 127,232 | -0.18(-0.54%) |
Nov 26, 2010 | 33.42 | 33.54 | 33.31 | 33.43 | 44,038 | -0.38(-1.12%) |
Nov 24, 2010 | 33.62 | 33.81 | 33.81 | 33.81 | 55,071 | +0.52(+1.55%) |
Nov 23, 2010 | 33.55 | 33.55 | 33.19 | 33.29 | 115,573 | -0.81(-2.37%) |
Nov 22, 2010 | 33.95 | 34.14 | 33.72 | 34.10 | 143,444 | -0.12(-0.36%) |
Nov 19, 2010 | 33.99 | 34.23 | 33.87 | 34.22 | 93,467 | +0.00(+0.00%) |
Nov 18, 2010 | 34.09 | 34.26 | 33.54 | 34.22 | 109,046 | +0.68(+2.04%) |
Nov 17, 2010 | 33.58 | 33.68 | 33.45 | 33.54 | 78,986 | +0.09(+0.28%) |
Nov 16, 2010 | 33.85 | 33.90 | 33.25 | 33.45 | 246,321 | -0.69(-2.03%) |
Nov 15, 2010 | 34.27 | 34.41 | 34.13 | 34.14 | 118,118 | -0.03(-0.09%) |
Nov 12, 2010 | 34.43 | 34.53 | 33.98 | 34.17 | 134,062 | -0.46(-1.32%) |
Nov 11, 2010 | 34.54 | 34.62 | 34.39 | 34.62 | 100,610 | -0.15(-0.44%) |
Nov 10, 2010 | 34.79 | 34.83 | 34.39 | 34.78 | 125,908 | +0.08(+0.23%) |
Nov 09, 2010 | 35.20 | 35.20 | 34.57 | 34.70 | 140,022 | -0.31(-0.89%) |
Nov 08, 2010 | 34.94 | 35.02 | 34.81 | 35.01 | 94,636 | -0.12(-0.33%) |
Nov 05, 2010 | 35.13 | 35.19 | 34.97 | 35.13 | 273,151 | -0.01(-0.02%) |
Nov 04, 2010 | 34.84 | 35.14 | 34.84 | 35.13 | 148,158 | +0.73(+2.12%) |
Nov 03, 2010 | 34.38 | 34.41 | 34.00 | 34.41 | 125,102 | +0.18(+0.53%) |
Nov 02, 2010 | 34.22 | 34.28 | 34.12 | 34.22 | 155,227 | +0.41(+1.21%) |
Nov 01, 2010 | 33.88 | 34.06 | 33.62 | 33.82 | 93,833 | -0.02(-0.06%) |
Oct 29, 2010 | 33.67 | 33.86 | 33.66 | 33.84 | 152,997 | +0.04(+0.11%) |
Oct 28, 2010 | 33.84 | 33.91 | 33.63 | 33.80 | 64,784 | +0.22(+0.65%) |
Oct 27, 2010 | 33.64 | 33.64 | 33.26 | 33.58 | 135,062 | -0.40(-1.18%) |
Oct 25, 2010 | 34.09 | 34.23 | 33.93 | 33.98 | 152,758 | +0.15(+0.45%) |
Oct 22, 2010 | 33.90 | 33.90 | 33.73 | 33.83 | 104,919 | +0.07(+0.22%) |
Oct 21, 2010 | 33.93 | 34.06 | 33.52 | 33.76 | 66,888 | -0.04(-0.13%) |
Oct 20, 2010 | 33.47 | 33.89 | 33.46 | 33.80 | 48,591 | +0.55(+1.66%) |
Oct 19, 2010 | 33.45 | 33.60 | 33.10 | 33.25 | 246,830 | -0.72(-2.12%) |
Oct 18, 2010 | 33.84 | 34.07 | 33.75 | 33.97 | 125,012 | +0.08(+0.24%) |
Oct 15, 2010 | 34.04 | 34.04 | 33.66 | 33.89 | 63,927 | -0.03(-0.09%) |
Oct 14, 2010 | 34.02 | 34.03 | 33.71 | 33.92 | 122,983 | +0.01(+0.04%) |
Oct 13, 2010 | 33.75 | 34.06 | 33.71 | 33.90 | 113,367 | +0.36(+1.09%) |
Oct 12, 2010 | 33.34 | 33.60 | 33.13 | 33.54 | 118,989 | +0.04(+0.13%) |
Oct 11, 2010 | 33.61 | 33.62 | 33.42 | 33.50 | 250,796 | -0.03(-0.09%) |
Oct 08, 2010 | 33.53 | 33.62 | 33.26 | 33.53 | 113,474 | +0.20(+0.59%) |
Oct 07, 2010 | 33.60 | 33.60 | 33.13 | 33.33 | 58,368 | -0.08(-0.24%) |
Oct 06, 2010 | 33.39 | 33.47 | 33.28 | 33.41 | 99,669 | +0.07(+0.22%) |
Oct 05, 2010 | 32.91 | 33.41 | 32.91 | 33.34 | 83,614 | +0.76(+2.35%) |
Oct 04, 2010 | 32.72 | 32.83 | 32.40 | 32.57 | 112,244 | -0.30(-0.91%) |