Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 35.57 | 35.65 | 35.45 | 35.63 | 403,197 | +0.11(+0.32%) |
Dec 30, 2010 | 35.54 | 35.54 | 35.35 | 35.52 | 593,668 | +0.04(+0.11%) |
Dec 29, 2010 | 35.52 | 35.60 | 35.43 | 35.48 | 657,432 | +0.13(+0.37%) |
Dec 28, 2010 | 35.25 | 35.35 | 35.25 | 35.35 | 328,082 | +0.06(+0.17%) |
Dec 27, 2010 | 35.20 | 35.33 | 35.11 | 35.29 | 1,210,733 | -0.01(-0.02%) |
Dec 23, 2010 | 35.32 | 35.39 | 35.16 | 35.30 | 2,539,144 | -0.02(-0.04%) |
Dec 22, 2010 | 35.30 | 35.33 | 35.20 | 35.31 | 2,506,714 | +0.07(+0.19%) |
Dec 21, 2010 | 35.23 | 35.29 | 35.14 | 35.24 | 641,615 | +0.30(+0.87%) |
Dec 20, 2010 | 34.87 | 35.11 | 34.77 | 34.94 | 568,565 | -0.05(-0.15%) |
Dec 17, 2010 | 34.90 | 34.99 | 34.77 | 34.99 | 1,701,047 | +0.08(+0.22%) |
Dec 16, 2010 | 34.65 | 34.95 | 34.65 | 34.92 | 464,492 | +0.17(+0.48%) |
Dec 15, 2010 | 34.85 | 35.05 | 34.69 | 34.75 | 229,412 | -0.33(-0.95%) |
Dec 14, 2010 | 35.14 | 35.28 | 35.02 | 35.08 | 962,317 | +0.05(+0.15%) |
Dec 13, 2010 | 35.11 | 35.23 | 34.97 | 35.03 | 443,624 | +0.25(+0.72%) |
Dec 10, 2010 | 34.70 | 34.88 | 34.65 | 34.78 | 216,374 | +0.05(+0.13%) |
Dec 09, 2010 | 34.86 | 34.86 | 34.54 | 34.74 | 357,096 | +0.14(+0.41%) |
Dec 08, 2010 | 34.57 | 34.69 | 34.39 | 34.59 | 185,144 | +0.07(+0.20%) |
Dec 07, 2010 | 35.03 | 35.05 | 34.53 | 34.53 | 639,626 | -0.09(-0.26%) |
Dec 06, 2010 | 34.54 | 34.68 | 34.46 | 34.62 | 153,553 | -0.05(-0.15%) |
Dec 03, 2010 | 34.43 | 34.68 | 34.37 | 34.67 | 319,343 | +0.18(+0.52%) |
Dec 02, 2010 | 33.97 | 34.50 | 33.94 | 34.49 | 355,994 | +0.58(+1.71%) |
Dec 01, 2010 | 33.61 | 33.96 | 33.61 | 33.91 | 322,297 | +0.85(+2.58%) |
Nov 30, 2010 | 32.96 | 33.55 | 32.81 | 33.06 | 609,016 | -0.26(-0.79%) |
Nov 29, 2010 | 33.31 | 33.43 | 32.96 | 33.32 | 447,425 | -0.19(-0.56%) |
Nov 26, 2010 | 33.46 | 33.62 | 33.32 | 33.51 | 660,923 | -0.31(-0.91%) |
Nov 24, 2010 | 33.58 | 33.82 | 33.82 | 33.82 | 723,116 | +0.45(+1.36%) |
Nov 23, 2010 | 33.61 | 33.63 | 33.23 | 33.36 | 453,927 | -0.81(-2.36%) |
Nov 22, 2010 | 33.94 | 34.22 | 33.74 | 34.17 | 183,170 | -0.16(-0.46%) |
Nov 19, 2010 | 34.15 | 34.33 | 33.93 | 34.33 | 222,619 | +0.06(+0.18%) |
Nov 18, 2010 | 34.13 | 34.31 | 34.08 | 34.27 | 118,034 | +0.74(+2.20%) |
Nov 17, 2010 | 33.58 | 33.70 | 33.46 | 33.53 | 379,034 | +0.08(+0.23%) |
Nov 16, 2010 | 33.89 | 33.91 | 33.33 | 33.45 | 595,546 | -0.72(-2.12%) |
Nov 15, 2010 | 34.41 | 34.46 | 34.16 | 34.18 | 290,218 | -0.03(-0.09%) |
Nov 12, 2010 | 34.44 | 34.55 | 34.03 | 34.21 | 335,962 | -0.35(-1.03%) |
Nov 11, 2010 | 34.50 | 34.65 | 34.35 | 34.56 | 252,882 | -0.17(-0.48%) |
Nov 10, 2010 | 34.83 | 34.83 | 34.39 | 34.73 | 458,004 | +0.09(+0.26%) |
Nov 09, 2010 | 35.23 | 35.23 | 34.47 | 34.64 | 408,164 | -0.29(-0.82%) |
Nov 08, 2010 | 34.99 | 34.99 | 34.77 | 34.92 | 1,048,163 | -0.14(-0.39%) |
Nov 05, 2010 | 35.08 | 35.20 | 34.92 | 35.06 | 379,757 | -0.07(-0.19%) |
Nov 04, 2010 | 34.80 | 35.13 | 34.71 | 35.13 | 1,167,532 | +0.78(+2.26%) |
Nov 03, 2010 | 34.20 | 34.40 | 33.88 | 34.35 | 320,048 | +0.19(+0.55%) |
Nov 02, 2010 | 34.17 | 34.26 | 34.11 | 34.16 | 353,994 | +0.32(+0.96%) |
Nov 01, 2010 | 33.98 | 34.10 | 33.65 | 33.84 | 234,203 | +0.05(+0.13%) |
Oct 29, 2010 | 33.76 | 33.84 | 33.73 | 33.79 | 72,336 | +0.00(+0.00%) |
Oct 28, 2010 | 33.92 | 33.92 | 33.63 | 33.79 | 222,240 | +0.17(+0.52%) |
Oct 27, 2010 | 33.62 | 33.64 | 33.33 | 33.62 | 142,525 | -0.35(-1.02%) |
Oct 25, 2010 | 34.20 | 34.24 | 33.92 | 33.97 | 211,399 | +0.11(+0.33%) |
Oct 22, 2010 | 33.79 | 33.85 | 33.73 | 33.85 | 83,053 | +0.08(+0.25%) |
Oct 21, 2010 | 33.97 | 34.06 | 33.50 | 33.77 | 108,040 | -0.03(-0.09%) |
Oct 20, 2010 | 33.49 | 33.90 | 33.42 | 33.80 | 210,909 | +0.48(+1.45%) |
Oct 19, 2010 | 33.36 | 33.63 | 33.16 | 33.32 | 229,272 | -0.69(-2.04%) |
Oct 18, 2010 | 33.91 | 34.07 | 33.79 | 34.01 | 1,816,182 | +0.09(+0.27%) |
Oct 15, 2010 | 34.28 | 34.28 | 33.73 | 33.92 | 153,831 | -0.10(-0.29%) |
Oct 14, 2010 | 33.91 | 34.10 | 33.80 | 34.02 | 218,837 | +0.05(+0.16%) |
Oct 13, 2010 | 33.91 | 34.10 | 33.76 | 33.97 | 410,798 | +0.41(+1.24%) |
Oct 12, 2010 | 33.41 | 33.61 | 33.17 | 33.55 | 174,875 | -0.04(-0.11%) |
Oct 11, 2010 | 33.64 | 33.68 | 33.49 | 33.59 | 113,184 | +0.02(+0.07%) |
Oct 08, 2010 | 33.39 | 33.64 | 33.30 | 33.57 | 103,149 | +0.27(+0.82%) |
Oct 07, 2010 | 33.65 | 33.65 | 33.17 | 33.30 | 444,190 | -0.17(-0.50%) |
Oct 06, 2010 | 33.35 | 33.49 | 33.28 | 33.46 | 889,370 | +0.15(+0.45%) |
Oct 05, 2010 | 32.81 | 33.31 | 32.81 | 33.31 | 714,272 | +0.78(+2.39%) |
Oct 04, 2010 | 32.81 | 32.81 | 32.37 | 32.54 | 247,704 | -0.33(-1.01%) |