Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 34.72 | 34.79 | 34.09 | 34.10 | 328,555 | -0.72(-2.06%) |
Dec 30, 2010 | 34.83 | 34.99 | 34.70 | 34.81 | 183,338 | +0.02(+0.05%) |
Dec 29, 2010 | 34.96 | 35.13 | 34.78 | 34.79 | 159,261 | -0.06(-0.18%) |
Dec 28, 2010 | 35.24 | 35.24 | 34.84 | 34.86 | 194,261 | -0.26(-0.74%) |
Dec 27, 2010 | 35.11 | 35.33 | 34.86 | 35.12 | 137,776 | -0.07(-0.21%) |
Dec 23, 2010 | 35.11 | 35.32 | 35.07 | 35.19 | 152,821 | +0.03(+0.09%) |
Dec 22, 2010 | 35.40 | 35.43 | 34.97 | 35.16 | 173,075 | -0.14(-0.39%) |
Dec 21, 2010 | 35.52 | 35.53 | 35.19 | 35.30 | 260,914 | -0.20(-0.56%) |
Dec 20, 2010 | 35.33 | 35.64 | 35.07 | 35.50 | 398,494 | +0.36(+1.03%) |
Dec 17, 2010 | 34.92 | 35.38 | 34.33 | 35.14 | 693,627 | +0.20(+0.57%) |
Dec 16, 2010 | 34.48 | 34.97 | 34.03 | 34.94 | 461,288 | +0.94(+2.76%) |
Dec 15, 2010 | 33.90 | 34.31 | 33.77 | 34.00 | 379,896 | +0.22(+0.66%) |
Dec 14, 2010 | 33.52 | 33.91 | 33.23 | 33.77 | 377,375 | +0.28(+0.84%) |
Dec 13, 2010 | 34.23 | 34.23 | 33.47 | 33.49 | 312,635 | -0.70(-2.04%) |
Dec 10, 2010 | 34.02 | 34.27 | 33.90 | 34.19 | 277,077 | +0.16(+0.48%) |
Dec 09, 2010 | 34.38 | 34.42 | 33.80 | 34.03 | 273,437 | -0.13(-0.38%) |
Dec 08, 2010 | 34.31 | 34.41 | 33.95 | 34.16 | 416,173 | -0.03(-0.09%) |
Dec 07, 2010 | 33.93 | 34.46 | 33.80 | 34.19 | 397,323 | +0.52(+1.55%) |
Dec 06, 2010 | 33.53 | 33.68 | 33.12 | 33.67 | 441,912 | +0.24(+0.71%) |
Dec 03, 2010 | 33.27 | 33.52 | 33.07 | 33.43 | 313,888 | +0.01(+0.02%) |
Dec 02, 2010 | 33.30 | 33.56 | 32.91 | 33.42 | 384,125 | +0.11(+0.34%) |
Dec 01, 2010 | 33.42 | 33.45 | 32.83 | 33.31 | 441,110 | +0.53(+1.61%) |
Nov 30, 2010 | 33.46 | 33.50 | 32.68 | 32.78 | 547,520 | -0.88(-2.63%) |
Nov 29, 2010 | 33.50 | 33.75 | 33.09 | 33.67 | 487,094 | +0.12(+0.35%) |
Nov 26, 2010 | 33.57 | 33.76 | 33.33 | 33.55 | 195,975 | -0.19(-0.55%) |
Nov 24, 2010 | 34.79 | 33.73 | 33.73 | 33.73 | 977,915 | -0.53(-1.54%) |
Nov 23, 2010 | 34.74 | 34.74 | 33.35 | 34.26 | 1,402,485 | -1.70(-4.73%) |
Nov 22, 2010 | 34.92 | 35.98 | 34.86 | 35.96 | 899,414 | +1.05(+3.00%) |
Nov 19, 2010 | 34.06 | 35.01 | 33.74 | 34.92 | 674,262 | +0.92(+2.69%) |
Nov 18, 2010 | 34.49 | 34.77 | 33.98 | 34.00 | 301,665 | -0.12(-0.35%) |
Nov 17, 2010 | 33.89 | 34.34 | 33.86 | 34.12 | 281,354 | +0.25(+0.74%) |
Nov 16, 2010 | 34.28 | 34.55 | 33.44 | 33.87 | 306,362 | -0.61(-1.77%) |
Nov 15, 2010 | 34.27 | 34.72 | 34.24 | 34.48 | 183,574 | +0.28(+0.82%) |
Nov 12, 2010 | 34.40 | 34.54 | 34.03 | 34.20 | 169,920 | -0.31(-0.88%) |
Nov 11, 2010 | 33.88 | 34.80 | 33.79 | 34.51 | 467,191 | +0.22(+0.64%) |
Nov 10, 2010 | 33.99 | 34.29 | 33.81 | 34.29 | 173,551 | +0.32(+0.93%) |
Nov 09, 2010 | 34.34 | 34.41 | 33.83 | 33.97 | 224,554 | -0.37(-1.09%) |
Nov 08, 2010 | 34.39 | 34.61 | 34.11 | 34.34 | 173,695 | -0.19(-0.54%) |
Nov 05, 2010 | 34.38 | 34.70 | 34.32 | 34.53 | 462,592 | +0.21(+0.60%) |
Nov 04, 2010 | 34.25 | 34.46 | 34.12 | 34.33 | 423,902 | +0.09(+0.25%) |
Nov 03, 2010 | 34.13 | 34.24 | 33.82 | 34.24 | 450,305 | +0.11(+0.33%) |
Nov 02, 2010 | 33.93 | 34.22 | 33.88 | 34.13 | 314,733 | +0.37(+1.09%) |
Nov 01, 2010 | 33.64 | 34.03 | 33.48 | 33.76 | 312,566 | +0.21(+0.63%) |
Oct 29, 2010 | 33.20 | 33.72 | 33.20 | 33.55 | 216,490 | +0.09(+0.26%) |
Oct 28, 2010 | 33.54 | 33.60 | 33.39 | 33.46 | 259,934 | +0.19(+0.56%) |
Oct 27, 2010 | 33.36 | 33.46 | 33.01 | 33.27 | 610,660 | -0.55(-1.64%) |
Oct 25, 2010 | 33.59 | 33.98 | 33.46 | 33.83 | 458,379 | +0.47(+1.42%) |
Oct 22, 2010 | 32.70 | 33.47 | 32.60 | 33.36 | 547,602 | +0.76(+2.33%) |
Oct 21, 2010 | 32.89 | 33.03 | 32.20 | 32.60 | 298,900 | -0.09(-0.27%) |
Oct 20, 2010 | 33.01 | 33.04 | 32.55 | 32.68 | 311,523 | -0.09(-0.27%) |
Oct 19, 2010 | 32.69 | 33.29 | 32.62 | 32.77 | 468,897 | -0.35(-1.07%) |
Oct 18, 2010 | 32.93 | 33.19 | 32.91 | 33.12 | 505,782 | +0.32(+0.99%) |
Oct 15, 2010 | 32.61 | 32.96 | 32.26 | 32.80 | 379,202 | +0.43(+1.33%) |
Oct 14, 2010 | 32.40 | 32.47 | 32.20 | 32.37 | 279,790 | +0.03(+0.10%) |
Oct 13, 2010 | 32.10 | 32.52 | 32.10 | 32.34 | 332,417 | -0.06(-0.19%) |
Oct 12, 2010 | 32.79 | 32.79 | 32.18 | 32.40 | 651,971 | -0.09(-0.29%) |
Oct 11, 2010 | 32.58 | 32.75 | 32.38 | 32.50 | 249,981 | -0.01(-0.04%) |
Oct 08, 2010 | 32.38 | 32.62 | 32.17 | 32.51 | 568,331 | +0.22(+0.69%) |
Oct 07, 2010 | 32.30 | 32.46 | 32.09 | 32.28 | 369,792 | +0.22(+0.70%) |
Oct 06, 2010 | 32.52 | 32.83 | 31.92 | 32.06 | 432,534 | -0.61(-1.87%) |
Oct 05, 2010 | 32.07 | 32.75 | 32.05 | 32.67 | 687,953 | +0.85(+2.66%) |
Oct 04, 2010 | 31.79 | 32.18 | 31.42 | 31.82 | 310,865 | +0.07(+0.22%) |