Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 35.45 | 36.27 | 35.30 | 36.16 | 857,951 | +0.61(+1.72%) |
Dec 30, 2010 | 35.23 | 35.61 | 35.12 | 35.55 | 330,303 | +0.23(+0.66%) |
Dec 29, 2010 | 35.35 | 35.43 | 35.14 | 35.32 | 399,357 | +0.01(+0.04%) |
Dec 28, 2010 | 35.24 | 35.34 | 34.94 | 35.30 | 432,719 | +0.12(+0.35%) |
Dec 27, 2010 | 34.94 | 35.23 | 34.82 | 35.18 | 471,377 | +0.19(+0.53%) |
Dec 23, 2010 | 35.20 | 35.36 | 34.92 | 34.99 | 483,429 | -0.21(-0.59%) |
Dec 22, 2010 | 35.21 | 35.41 | 34.83 | 35.20 | 604,478 | -0.07(-0.19%) |
Dec 21, 2010 | 35.05 | 35.73 | 34.96 | 35.27 | 612,795 | +0.27(+0.77%) |
Dec 20, 2010 | 34.87 | 35.04 | 34.57 | 35.00 | 799,677 | +0.23(+0.65%) |
Dec 17, 2010 | 34.47 | 34.82 | 34.29 | 34.77 | 1,258,517 | +0.41(+1.18%) |
Dec 16, 2010 | 33.85 | 34.43 | 33.50 | 34.37 | 1,101,856 | +0.52(+1.52%) |
Dec 15, 2010 | 32.81 | 34.33 | 32.67 | 33.85 | 2,452,519 | +1.54(+4.76%) |
Dec 14, 2010 | 32.05 | 32.44 | 32.05 | 32.31 | 919,895 | +0.30(+0.94%) |
Dec 13, 2010 | 32.86 | 32.86 | 31.99 | 32.01 | 695,459 | -0.73(-2.24%) |
Dec 10, 2010 | 32.22 | 32.75 | 32.00 | 32.75 | 1,399,436 | +0.62(+1.92%) |
Dec 09, 2010 | 31.59 | 32.18 | 31.55 | 32.13 | 1,224,038 | +0.75(+2.39%) |
Dec 08, 2010 | 31.54 | 31.68 | 31.20 | 31.38 | 380,945 | -0.09(-0.28%) |
Dec 07, 2010 | 31.55 | 31.75 | 31.15 | 31.47 | 724,380 | +0.30(+0.97%) |
Dec 06, 2010 | 31.00 | 31.28 | 30.81 | 31.17 | 413,093 | +0.12(+0.38%) |
Dec 03, 2010 | 30.88 | 31.21 | 30.70 | 31.05 | 619,016 | +0.00(+0.00%) |
Dec 02, 2010 | 30.53 | 31.19 | 30.46 | 31.05 | 575,359 | +0.52(+1.71%) |
Dec 01, 2010 | 30.36 | 30.87 | 30.15 | 30.53 | 672,184 | +0.91(+3.09%) |
Nov 30, 2010 | 29.79 | 30.04 | 29.51 | 29.61 | 767,498 | -0.57(-1.89%) |
Nov 29, 2010 | 29.92 | 30.27 | 29.59 | 30.18 | 496,159 | +0.04(+0.14%) |
Nov 26, 2010 | 30.15 | 30.49 | 30.14 | 30.14 | 209,044 | -0.30(-0.99%) |
Nov 24, 2010 | 29.74 | 30.45 | 30.45 | 30.45 | 465,050 | +0.93(+3.14%) |
Nov 23, 2010 | 29.53 | 29.83 | 29.34 | 29.52 | 648,680 | -0.43(-1.42%) |
Nov 22, 2010 | 29.90 | 30.20 | 29.57 | 29.94 | 402,850 | -0.15(-0.50%) |
Nov 19, 2010 | 29.94 | 30.17 | 29.77 | 30.09 | 408,407 | +0.12(+0.41%) |
Nov 18, 2010 | 29.85 | 30.34 | 29.78 | 29.97 | 500,126 | +0.58(+1.96%) |
Nov 17, 2010 | 29.11 | 29.53 | 28.94 | 29.39 | 716,695 | +0.28(+0.96%) |
Nov 16, 2010 | 29.46 | 29.63 | 28.89 | 29.11 | 800,325 | -0.63(-2.11%) |
Nov 15, 2010 | 29.83 | 30.36 | 29.71 | 29.74 | 614,738 | +0.03(+0.09%) |
Nov 12, 2010 | 30.06 | 30.39 | 29.54 | 29.72 | 610,374 | -0.63(-2.09%) |
Nov 11, 2010 | 30.10 | 30.45 | 29.87 | 30.35 | 634,348 | -0.08(-0.27%) |
Nov 10, 2010 | 30.30 | 30.48 | 30.00 | 30.43 | 400,255 | +0.13(+0.43%) |
Nov 09, 2010 | 30.83 | 30.92 | 30.21 | 30.30 | 736,474 | -0.46(-1.51%) |
Nov 08, 2010 | 30.73 | 31.08 | 30.57 | 30.77 | 606,584 | -0.11(-0.35%) |
Nov 05, 2010 | 30.98 | 31.03 | 30.65 | 30.88 | 789,088 | -0.01(-0.02%) |
Nov 04, 2010 | 30.88 | 31.16 | 30.70 | 30.88 | 1,039,278 | +0.38(+1.25%) |
Nov 03, 2010 | 30.43 | 30.83 | 30.18 | 30.50 | 1,046,573 | +0.18(+0.61%) |
Nov 02, 2010 | 30.34 | 30.55 | 30.18 | 30.32 | 554,282 | +0.29(+0.98%) |
Nov 01, 2010 | 29.99 | 30.29 | 29.86 | 30.02 | 682,140 | +0.16(+0.53%) |
Oct 29, 2010 | 29.63 | 30.10 | 29.62 | 29.87 | 584,391 | +0.09(+0.30%) |
Oct 28, 2010 | 30.06 | 30.22 | 29.65 | 29.78 | 603,634 | -0.01(-0.02%) |
Oct 27, 2010 | 29.74 | 29.88 | 29.50 | 29.78 | 829,142 | -0.72(-2.35%) |
Oct 25, 2010 | 30.72 | 31.16 | 30.42 | 30.50 | 1,030,266 | -0.13(-0.42%) |
Oct 22, 2010 | 30.55 | 30.91 | 30.41 | 30.63 | 775,671 | +0.14(+0.47%) |
Oct 21, 2010 | 31.59 | 31.95 | 30.14 | 30.49 | 1,668,684 | -1.00(-3.19%) |
Oct 20, 2010 | 30.88 | 31.61 | 30.77 | 31.49 | 630,187 | +0.74(+2.42%) |
Oct 19, 2010 | 30.90 | 31.11 | 30.59 | 30.75 | 693,214 | -0.46(-1.49%) |
Oct 18, 2010 | 30.96 | 31.28 | 30.75 | 31.21 | 425,530 | +0.23(+0.75%) |
Oct 15, 2010 | 31.45 | 31.76 | 30.81 | 30.98 | 810,917 | -0.04(-0.13%) |
Oct 14, 2010 | 31.26 | 31.32 | 30.81 | 31.02 | 677,458 | -0.26(-0.83%) |
Oct 13, 2010 | 30.47 | 31.72 | 30.39 | 31.28 | 1,055,038 | +1.09(+3.62%) |
Oct 12, 2010 | 30.21 | 30.34 | 29.69 | 30.19 | 715,164 | -0.10(-0.34%) |
Oct 11, 2010 | 29.84 | 30.50 | 29.78 | 30.29 | 487,642 | +0.38(+1.25%) |
Oct 08, 2010 | 29.91 | 30.04 | 29.29 | 29.91 | 467,506 | +0.46(+1.55%) |
Oct 07, 2010 | 29.79 | 29.85 | 29.02 | 29.46 | 670,870 | -0.11(-0.37%) |
Oct 06, 2010 | 29.57 | 29.68 | 29.31 | 29.57 | 542,839 | +0.01(+0.02%) |
Oct 05, 2010 | 28.98 | 29.83 | 28.94 | 29.56 | 1,854,742 | +0.98(+3.42%) |
Oct 04, 2010 | 28.97 | 29.22 | 28.28 | 28.58 | 752,587 | -0.44(-1.51%) |