Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 33.25 | 33.48 | 33.25 | 33.26 | 111,349 | -0.05(-0.15%) |
Dec 30, 2010 | 33.12 | 33.50 | 33.12 | 33.31 | 157,641 | -0.22(-0.66%) |
Dec 29, 2010 | 33.10 | 33.58 | 33.10 | 33.53 | 300,750 | +0.48(+1.45%) |
Dec 24, 2010 | 33.05 | 33.10 | 33.00 | 33.05 | 8,498 | +0.00(+0.00%) |
Dec 23, 2010 | 33.05 | 33.19 | 33.00 | 33.05 | 123,344 | -0.15(-0.45%) |
Dec 22, 2010 | 33.20 | 33.48 | 33.10 | 33.20 | 184,795 | -0.05(-0.15%) |
Dec 21, 2010 | 33.16 | 33.40 | 32.83 | 33.25 | 452,816 | +0.04(+0.12%) |
Dec 20, 2010 | 33.40 | 33.50 | 33.05 | 33.21 | 631,617 | -0.10(-0.30%) |
Dec 17, 2010 | 33.21 | 33.71 | 32.96 | 33.31 | 603,317 | +0.15(+0.45%) |
Dec 16, 2010 | 33.10 | 33.20 | 32.52 | 33.16 | 439,277 | +0.05(+0.15%) |
Dec 15, 2010 | 33.37 | 33.48 | 32.73 | 33.11 | 1,046,324 | -0.26(-0.78%) |
Dec 14, 2010 | 32.35 | 33.94 | 32.05 | 33.37 | 1,568,263 | +1.22(+3.79%) |
Dec 13, 2010 | 33.41 | 33.41 | 31.90 | 32.15 | 2,060,634 | -1.26(-3.77%) |
Dec 10, 2010 | 33.50 | 33.72 | 33.37 | 33.41 | 263,313 | -0.13(-0.39%) |
Dec 09, 2010 | 33.72 | 33.76 | 33.34 | 33.54 | 153,221 | +0.14(+0.42%) |
Dec 08, 2010 | 33.40 | 33.80 | 33.33 | 33.40 | 427,294 | -0.20(-0.60%) |
Dec 07, 2010 | 33.70 | 33.70 | 33.29 | 33.60 | 595,118 | -0.10(-0.30%) |
Dec 06, 2010 | 34.00 | 34.00 | 33.50 | 33.70 | 280,270 | +0.06(+0.18%) |
Dec 03, 2010 | 33.75 | 34.09 | 33.50 | 33.64 | 2,269,816 | -0.19(-0.56%) |
Dec 02, 2010 | 33.67 | 34.09 | 33.50 | 33.83 | 149,008 | +0.16(+0.48%) |
Dec 01, 2010 | 34.01 | 34.50 | 33.43 | 33.67 | 244,752 | -0.69(-2.01%) |
Nov 30, 2010 | 33.19 | 34.36 | 33.04 | 34.36 | 449,741 | +1.84(+5.66%) |
Nov 29, 2010 | 33.10 | 33.21 | 32.50 | 32.52 | 232,865 | -0.63(-1.90%) |
Nov 26, 2010 | 33.32 | 33.39 | 33.00 | 33.15 | 133,682 | -0.17(-0.51%) |
Nov 25, 2010 | 33.09 | 33.36 | 33.09 | 33.32 | 28,409 | +0.14(+0.42%) |
Nov 24, 2010 | 33.23 | 33.77 | 33.13 | 33.18 | 148,575 | -0.24(-0.72%) |
Nov 23, 2010 | 34.00 | 34.08 | 33.36 | 33.42 | 124,593 | -0.17(-0.51%) |
Nov 22, 2010 | 33.70 | 33.85 | 33.42 | 33.59 | 204,912 | -0.16(-0.47%) |
Nov 19, 2010 | 33.75 | 34.34 | 33.58 | 33.75 | 169,064 | -0.17(-0.50%) |
Nov 18, 2010 | 33.70 | 34.05 | 33.15 | 33.92 | 391,765 | +0.78(+2.35%) |
Nov 17, 2010 | 32.00 | 33.48 | 31.95 | 33.14 | 463,906 | +1.14(+3.56%) |
Nov 16, 2010 | 31.90 | 32.10 | 31.70 | 32.00 | 324,193 | +0.05(+0.16%) |
Nov 15, 2010 | 32.50 | 32.60 | 31.81 | 31.95 | 227,886 | -0.55(-1.69%) |
Nov 12, 2010 | 32.81 | 32.81 | 32.35 | 32.50 | 587,000 | +0.03(+0.09%) |
Nov 11, 2010 | 32.82 | 32.93 | 32.13 | 32.47 | 481,837 | -0.33(-1.01%) |
Nov 10, 2010 | 32.80 | 33.00 | 32.56 | 32.80 | 489,155 | +0.40(+1.23%) |
Nov 09, 2010 | 33.60 | 33.64 | 32.24 | 32.40 | 480,377 | -0.89(-2.67%) |
Nov 08, 2010 | 33.47 | 33.47 | 32.92 | 33.29 | 572,296 | +0.10(+0.30%) |
Nov 05, 2010 | 34.46 | 34.57 | 33.19 | 33.19 | 563,665 | -1.18(-3.43%) |
Nov 04, 2010 | 35.51 | 35.51 | 34.00 | 34.37 | 667,950 | -0.06(-0.17%) |
Nov 03, 2010 | 34.00 | 34.57 | 33.26 | 34.43 | 754,035 | -1.12(-3.15%) |
Nov 02, 2010 | 35.49 | 35.79 | 35.28 | 35.55 | 191,917 | +0.22(+0.62%) |
Nov 01, 2010 | 35.47 | 35.49 | 34.88 | 35.33 | 149,825 | +0.15(+0.43%) |
Oct 29, 2010 | 35.00 | 35.37 | 35.00 | 35.18 | 343,531 | +0.03(+0.09%) |
Oct 28, 2010 | 34.99 | 35.20 | 34.71 | 35.15 | 294,472 | +0.43(+1.24%) |
Oct 27, 2010 | 34.91 | 34.94 | 34.38 | 34.72 | 492,299 | +0.84(+2.48%) |
Oct 25, 2010 | 33.59 | 33.94 | 33.32 | 33.88 | 244,793 | +0.36(+1.07%) |
Oct 22, 2010 | 33.23 | 33.52 | 32.92 | 33.52 | 336,216 | +0.26(+0.78%) |
Oct 21, 2010 | 33.67 | 33.80 | 33.26 | 33.26 | 295,831 | -0.49(-1.45%) |
Oct 20, 2010 | 33.99 | 34.00 | 33.57 | 33.75 | 172,499 | -0.21(-0.62%) |
Oct 19, 2010 | 34.18 | 34.41 | 33.80 | 33.96 | 348,966 | -0.29(-0.85%) |
Oct 18, 2010 | 33.75 | 34.46 | 33.51 | 34.25 | 244,352 | +0.25(+0.74%) |
Oct 15, 2010 | 33.66 | 34.00 | 33.52 | 34.00 | 272,227 | +0.03(+0.09%) |
Oct 14, 2010 | 34.02 | 34.11 | 33.54 | 33.97 | 262,608 | -0.05(-0.15%) |
Oct 13, 2010 | 34.35 | 34.35 | 33.88 | 34.02 | 448,886 | +0.09(+0.27%) |
Oct 12, 2010 | 33.52 | 34.04 | 33.52 | 33.93 | 369,804 | +0.11(+0.33%) |
Oct 08, 2010 | 33.61 | 34.46 | 33.29 | 33.82 | 437,260 | +0.52(+1.56%) |
Oct 07, 2010 | 33.29 | 33.97 | 32.96 | 33.30 | 535,973 | +0.22(+0.67%) |
Oct 06, 2010 | 33.10 | 33.48 | 32.80 | 33.08 | 235,991 | +0.32(+0.98%) |
Oct 05, 2010 | 32.70 | 33.26 | 32.61 | 32.76 | 259,997 | +0.34(+1.05%) |
Oct 04, 2010 | 32.33 | 32.91 | 32.33 | 32.42 | 283,830 | +0.07(+0.22%) |