Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 34.32 | 34.70 | 34.09 | 34.37 | 396,354 | +0.02(+0.07%) |
Dec 30, 2010 | 34.36 | 34.71 | 34.16 | 34.34 | 82,786 | +0.02(+0.05%) |
Dec 29, 2010 | 34.26 | 34.45 | 34.17 | 34.33 | 261,891 | +0.15(+0.44%) |
Dec 28, 2010 | 34.91 | 34.92 | 34.14 | 34.17 | 197,030 | -0.63(-1.81%) |
Dec 27, 2010 | 34.44 | 34.84 | 34.08 | 34.80 | 164,719 | +0.14(+0.42%) |
Dec 23, 2010 | 34.88 | 35.11 | 34.41 | 34.66 | 152,413 | -0.34(-0.98%) |
Dec 22, 2010 | 35.08 | 35.20 | 34.74 | 35.00 | 167,662 | +0.04(+0.11%) |
Dec 21, 2010 | 34.62 | 35.20 | 34.62 | 34.96 | 243,728 | +0.51(+1.48%) |
Dec 20, 2010 | 33.77 | 34.80 | 33.73 | 34.45 | 605,910 | +0.77(+2.28%) |
Dec 17, 2010 | 33.03 | 33.85 | 33.01 | 33.69 | 776,193 | +0.59(+1.79%) |
Dec 16, 2010 | 32.83 | 33.14 | 32.52 | 33.09 | 452,350 | +0.33(+1.00%) |
Dec 15, 2010 | 32.77 | 33.51 | 32.54 | 32.77 | 527,192 | -0.02(-0.05%) |
Dec 14, 2010 | 32.58 | 32.93 | 32.37 | 32.78 | 548,557 | +0.13(+0.39%) |
Dec 13, 2010 | 31.67 | 32.74 | 31.62 | 32.66 | 1,004,703 | +0.91(+2.87%) |
Dec 10, 2010 | 31.77 | 31.77 | 31.07 | 31.74 | 1,076,136 | -0.05(-0.17%) |
Dec 09, 2010 | 31.82 | 31.99 | 31.30 | 31.80 | 584,022 | +0.30(+0.96%) |
Dec 08, 2010 | 31.60 | 31.92 | 31.11 | 31.49 | 409,298 | -0.17(-0.52%) |
Dec 07, 2010 | 31.89 | 32.41 | 31.60 | 31.66 | 788,925 | +0.19(+0.60%) |
Dec 06, 2010 | 30.96 | 31.80 | 30.74 | 31.47 | 440,944 | +0.35(+1.13%) |
Dec 03, 2010 | 30.05 | 31.14 | 30.05 | 31.12 | 737,933 | +0.80(+2.62%) |
Dec 02, 2010 | 29.83 | 30.77 | 29.70 | 30.32 | 738,867 | +0.57(+1.92%) |
Dec 01, 2010 | 29.17 | 29.77 | 29.01 | 29.75 | 751,213 | +0.97(+3.38%) |
Nov 30, 2010 | 28.69 | 29.10 | 28.51 | 28.78 | 870,366 | -0.07(-0.25%) |
Nov 29, 2010 | 28.83 | 29.06 | 28.44 | 28.85 | 916,367 | +0.03(+0.10%) |
Nov 26, 2010 | 28.99 | 29.07 | 28.69 | 28.82 | 520,381 | +0.26(+0.89%) |
Nov 24, 2010 | 29.12 | 28.57 | 28.57 | 28.57 | 1,154,865 | +0.74(+2.67%) |
Nov 23, 2010 | 28.02 | 28.23 | 27.71 | 27.82 | 870,542 | -0.84(-2.92%) |
Nov 22, 2010 | 27.91 | 28.66 | 27.78 | 28.66 | 571,485 | +0.60(+2.14%) |
Nov 19, 2010 | 27.76 | 28.08 | 27.31 | 28.06 | 457,644 | +0.27(+0.96%) |
Nov 18, 2010 | 27.94 | 28.12 | 27.45 | 27.80 | 504,470 | +0.13(+0.47%) |
Nov 17, 2010 | 27.39 | 27.77 | 26.93 | 27.66 | 382,275 | +0.29(+1.04%) |
Nov 16, 2010 | 27.64 | 27.65 | 27.07 | 27.38 | 487,228 | -0.46(-1.66%) |
Nov 15, 2010 | 27.85 | 28.17 | 27.70 | 27.84 | 482,306 | -0.01(-0.04%) |
Nov 12, 2010 | 28.42 | 28.65 | 27.68 | 27.85 | 425,737 | -0.82(-2.86%) |
Nov 11, 2010 | 27.73 | 28.85 | 27.64 | 28.67 | 454,004 | +0.50(+1.77%) |
Nov 10, 2010 | 27.96 | 28.21 | 27.78 | 28.18 | 892,830 | +0.01(+0.02%) |
Nov 09, 2010 | 29.11 | 29.27 | 28.09 | 28.17 | 944,170 | -1.29(-4.37%) |
Nov 08, 2010 | 29.81 | 30.11 | 28.99 | 29.46 | 831,804 | -0.13(-0.44%) |
Nov 05, 2010 | 31.39 | 31.73 | 28.06 | 29.59 | 3,287,047 | +2.48(+9.16%) |
Nov 04, 2010 | 26.70 | 27.14 | 26.52 | 27.11 | 712,685 | +0.68(+2.58%) |
Nov 03, 2010 | 26.38 | 26.69 | 26.06 | 26.42 | 551,229 | +0.06(+0.23%) |
Nov 02, 2010 | 26.74 | 26.74 | 26.21 | 26.36 | 595,630 | -0.12(-0.47%) |
Nov 01, 2010 | 24.96 | 26.49 | 24.96 | 26.49 | 917,745 | +1.70(+6.85%) |
Oct 29, 2010 | 24.33 | 24.99 | 24.06 | 24.79 | 520,263 | +0.40(+1.66%) |
Oct 28, 2010 | 25.11 | 25.11 | 24.30 | 24.39 | 266,802 | -0.55(-2.19%) |
Oct 27, 2010 | 24.93 | 25.18 | 24.80 | 24.93 | 390,078 | -0.36(-1.43%) |
Oct 25, 2010 | 25.20 | 25.53 | 25.11 | 25.30 | 282,606 | +0.27(+1.07%) |
Oct 22, 2010 | 24.92 | 25.09 | 24.73 | 25.03 | 128,811 | +0.21(+0.86%) |
Oct 21, 2010 | 25.10 | 25.56 | 24.52 | 24.81 | 409,650 | -0.15(-0.62%) |
Oct 20, 2010 | 24.33 | 25.05 | 24.33 | 24.97 | 430,868 | +0.81(+3.37%) |
Oct 19, 2010 | 24.05 | 24.81 | 23.88 | 24.16 | 338,534 | -0.27(-1.09%) |
Oct 18, 2010 | 24.95 | 24.99 | 24.26 | 24.42 | 284,522 | -0.50(-2.00%) |
Oct 15, 2010 | 25.04 | 25.04 | 24.07 | 24.92 | 566,204 | +0.07(+0.26%) |
Oct 14, 2010 | 25.17 | 25.28 | 24.53 | 24.86 | 391,920 | -0.35(-1.39%) |
Oct 13, 2010 | 24.94 | 25.37 | 24.57 | 25.21 | 394,029 | +0.37(+1.48%) |
Oct 12, 2010 | 24.68 | 24.90 | 24.39 | 24.84 | 336,520 | +0.11(+0.43%) |
Oct 11, 2010 | 24.45 | 24.85 | 24.17 | 24.73 | 350,613 | +0.23(+0.95%) |
Oct 08, 2010 | 24.50 | 24.58 | 24.01 | 24.50 | 380,596 | +0.43(+1.80%) |
Oct 07, 2010 | 24.77 | 24.77 | 23.82 | 24.07 | 384,650 | -0.51(-2.08%) |
Oct 06, 2010 | 24.10 | 24.60 | 23.94 | 24.58 | 454,151 | +0.50(+2.07%) |
Oct 05, 2010 | 23.97 | 24.41 | 23.70 | 24.08 | 568,381 | +0.37(+1.58%) |
Oct 04, 2010 | 24.01 | 24.28 | 23.48 | 23.70 | 382,179 | -0.46(-1.89%) |