Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 33.63 | 33.75 | 33.25 | 33.30 | 334,053 | -0.33(-0.98%) |
Dec 30, 2010 | 33.65 | 33.76 | 33.57 | 33.63 | 320,224 | -0.01(-0.02%) |
Dec 29, 2010 | 33.49 | 33.70 | 33.40 | 33.64 | 265,432 | +0.19(+0.56%) |
Dec 28, 2010 | 33.67 | 33.72 | 33.30 | 33.45 | 233,692 | -0.23(-0.68%) |
Dec 27, 2010 | 33.54 | 33.75 | 33.42 | 33.68 | 238,060 | +0.00(+0.00%) |
Dec 23, 2010 | 33.60 | 33.98 | 33.44 | 33.68 | 596,332 | +0.03(+0.10%) |
Dec 22, 2010 | 33.53 | 33.70 | 33.21 | 33.65 | 513,793 | +0.17(+0.52%) |
Dec 21, 2010 | 33.44 | 33.57 | 33.05 | 33.47 | 782,154 | +0.16(+0.48%) |
Dec 20, 2010 | 33.42 | 33.63 | 33.06 | 33.31 | 478,645 | -0.04(-0.13%) |
Dec 17, 2010 | 32.84 | 33.56 | 32.61 | 33.35 | 1,325,348 | +0.52(+1.57%) |
Dec 16, 2010 | 32.18 | 32.84 | 32.18 | 32.84 | 536,874 | +0.69(+2.15%) |
Dec 15, 2010 | 32.70 | 32.82 | 32.11 | 32.14 | 988,535 | -0.79(-2.40%) |
Dec 14, 2010 | 33.11 | 33.31 | 32.77 | 32.93 | 527,424 | -0.08(-0.25%) |
Dec 13, 2010 | 33.32 | 33.32 | 32.93 | 33.02 | 431,325 | -0.22(-0.65%) |
Dec 10, 2010 | 32.91 | 33.27 | 32.86 | 33.23 | 513,205 | +0.35(+1.06%) |
Dec 09, 2010 | 33.20 | 33.20 | 32.77 | 32.89 | 450,069 | -0.08(-0.25%) |
Dec 08, 2010 | 33.29 | 33.54 | 32.86 | 32.97 | 685,577 | -0.23(-0.69%) |
Dec 07, 2010 | 33.27 | 33.50 | 33.05 | 33.20 | 742,825 | +0.26(+0.80%) |
Dec 06, 2010 | 33.27 | 33.36 | 32.72 | 32.93 | 839,265 | -0.42(-1.25%) |
Dec 03, 2010 | 32.69 | 33.54 | 32.63 | 33.35 | 502,438 | +0.40(+1.22%) |
Dec 02, 2010 | 32.70 | 33.23 | 32.70 | 32.95 | 564,673 | +0.25(+0.76%) |
Dec 01, 2010 | 32.75 | 32.98 | 32.50 | 32.70 | 634,642 | +0.31(+0.96%) |
Nov 30, 2010 | 32.26 | 32.56 | 32.07 | 32.39 | 612,550 | -0.20(-0.62%) |
Nov 29, 2010 | 32.48 | 32.73 | 32.02 | 32.59 | 587,928 | -0.04(-0.13%) |
Nov 26, 2010 | 32.92 | 33.22 | 32.60 | 32.63 | 326,424 | -0.47(-1.41%) |
Nov 24, 2010 | 33.17 | 33.09 | 33.09 | 33.09 | 738,697 | +0.19(+0.57%) |
Nov 23, 2010 | 32.98 | 33.12 | 32.57 | 32.91 | 593,268 | -0.61(-1.82%) |
Nov 22, 2010 | 33.16 | 33.58 | 32.85 | 33.52 | 444,978 | +0.06(+0.17%) |
Nov 19, 2010 | 33.04 | 33.54 | 32.72 | 33.46 | 533,720 | +0.28(+0.86%) |
Nov 18, 2010 | 32.96 | 33.32 | 32.91 | 33.18 | 440,639 | +0.51(+1.57%) |
Nov 17, 2010 | 32.27 | 32.82 | 32.27 | 32.66 | 344,666 | +0.38(+1.18%) |
Nov 16, 2010 | 32.70 | 32.96 | 31.83 | 32.28 | 686,813 | -0.69(-2.11%) |
Nov 15, 2010 | 32.80 | 33.32 | 32.77 | 32.98 | 457,520 | +0.37(+1.15%) |
Nov 12, 2010 | 32.77 | 33.18 | 32.50 | 32.60 | 619,696 | -0.53(-1.59%) |
Nov 11, 2010 | 32.70 | 33.29 | 32.70 | 33.13 | 623,506 | +0.10(+0.29%) |
Nov 10, 2010 | 32.86 | 33.07 | 32.58 | 33.03 | 439,140 | +0.12(+0.36%) |
Nov 09, 2010 | 33.01 | 33.22 | 32.75 | 32.91 | 639,152 | -0.08(-0.25%) |
Nov 08, 2010 | 32.45 | 33.12 | 32.44 | 33.00 | 697,724 | +0.49(+1.49%) |
Nov 05, 2010 | 32.80 | 33.13 | 32.34 | 32.51 | 1,021,059 | -0.33(-1.01%) |
Nov 04, 2010 | 33.32 | 33.53 | 32.61 | 32.84 | 1,684,781 | -0.01(-0.04%) |
Nov 03, 2010 | 32.39 | 33.00 | 32.24 | 32.86 | 1,116,589 | +0.49(+1.50%) |
Nov 02, 2010 | 31.88 | 32.42 | 31.60 | 32.37 | 976,239 | +0.67(+2.12%) |
Nov 01, 2010 | 31.21 | 31.78 | 31.07 | 31.70 | 1,067,786 | +0.59(+1.90%) |
Oct 29, 2010 | 31.54 | 31.81 | 31.07 | 31.11 | 909,946 | -0.42(-1.34%) |
Oct 28, 2010 | 31.96 | 32.15 | 31.41 | 31.53 | 841,798 | -0.32(-1.00%) |
Oct 27, 2010 | 31.76 | 32.11 | 31.59 | 31.85 | 638,635 | -0.51(-1.59%) |
Oct 25, 2010 | 32.98 | 33.30 | 32.31 | 32.36 | 789,428 | -0.47(-1.44%) |
Oct 22, 2010 | 31.80 | 32.98 | 31.77 | 32.84 | 1,436,244 | +1.03(+3.25%) |
Oct 21, 2010 | 31.75 | 32.10 | 31.26 | 31.80 | 2,260,771 | +0.27(+0.86%) |
Oct 20, 2010 | 32.48 | 32.62 | 31.43 | 31.53 | 4,298,212 | -2.22(-6.58%) |
Oct 19, 2010 | 33.73 | 34.28 | 33.20 | 33.75 | 1,004,228 | -0.42(-1.24%) |
Oct 18, 2010 | 34.25 | 34.36 | 33.83 | 34.18 | 791,984 | +0.04(+0.12%) |
Oct 15, 2010 | 34.54 | 34.67 | 33.88 | 34.13 | 538,365 | -0.17(-0.49%) |
Oct 14, 2010 | 34.46 | 34.61 | 34.11 | 34.30 | 466,339 | -0.33(-0.96%) |
Oct 13, 2010 | 34.16 | 35.03 | 33.95 | 34.63 | 938,321 | +0.69(+2.02%) |
Oct 12, 2010 | 33.67 | 34.10 | 33.46 | 33.95 | 575,430 | +0.30(+0.89%) |
Oct 11, 2010 | 33.61 | 33.86 | 33.37 | 33.65 | 726,712 | +0.06(+0.17%) |
Oct 08, 2010 | 33.59 | 33.78 | 32.36 | 33.59 | 1,930,044 | +1.71(+5.36%) |
Oct 07, 2010 | 32.18 | 32.22 | 31.66 | 31.89 | 437,823 | -0.21(-0.65%) |
Oct 06, 2010 | 32.33 | 32.44 | 31.76 | 32.09 | 418,059 | -0.36(-1.11%) |
Oct 05, 2010 | 31.93 | 32.52 | 31.93 | 32.45 | 568,657 | +0.81(+2.57%) |
Oct 04, 2010 | 31.75 | 32.48 | 31.33 | 31.64 | 563,243 | -0.13(-0.42%) |