Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 35.56 | 35.65 | 35.44 | 35.62 | 403,283 | +0.11(+0.32%) |
Dec 30, 2010 | 35.53 | 35.53 | 35.34 | 35.51 | 593,795 | +0.04(+0.11%) |
Dec 29, 2010 | 35.52 | 35.59 | 35.43 | 35.47 | 657,573 | +0.13(+0.37%) |
Dec 28, 2010 | 35.24 | 35.34 | 35.24 | 35.34 | 328,152 | +0.06(+0.17%) |
Dec 27, 2010 | 35.20 | 35.32 | 35.11 | 35.28 | 1,210,993 | -0.01(-0.02%) |
Dec 23, 2010 | 35.31 | 35.38 | 35.15 | 35.29 | 2,539,689 | -0.02(-0.04%) |
Dec 22, 2010 | 35.29 | 35.32 | 35.19 | 35.30 | 2,507,252 | +0.07(+0.19%) |
Dec 21, 2010 | 35.22 | 35.28 | 35.14 | 35.24 | 641,752 | +0.30(+0.87%) |
Dec 20, 2010 | 34.86 | 35.10 | 34.77 | 34.93 | 568,687 | -0.05(-0.15%) |
Dec 17, 2010 | 34.89 | 34.99 | 34.76 | 34.99 | 1,701,412 | +0.08(+0.22%) |
Dec 16, 2010 | 34.65 | 34.94 | 34.65 | 34.91 | 464,592 | +0.17(+0.48%) |
Dec 15, 2010 | 34.84 | 35.05 | 34.68 | 34.74 | 229,462 | -0.33(-0.95%) |
Dec 14, 2010 | 35.14 | 35.27 | 35.02 | 35.08 | 962,524 | +0.05(+0.15%) |
Dec 13, 2010 | 35.10 | 35.23 | 34.96 | 35.02 | 443,719 | +0.25(+0.72%) |
Dec 10, 2010 | 34.69 | 34.87 | 34.64 | 34.77 | 216,420 | +0.05(+0.13%) |
Dec 09, 2010 | 34.85 | 34.85 | 34.53 | 34.73 | 357,173 | +0.14(+0.41%) |
Dec 08, 2010 | 34.56 | 34.68 | 34.38 | 34.59 | 185,183 | +0.07(+0.20%) |
Dec 07, 2010 | 35.02 | 35.05 | 34.52 | 34.52 | 639,763 | -0.09(-0.26%) |
Dec 06, 2010 | 34.53 | 34.68 | 34.45 | 34.61 | 153,586 | -0.05(-0.15%) |
Dec 03, 2010 | 34.43 | 34.68 | 34.36 | 34.66 | 319,411 | +0.18(+0.52%) |
Dec 02, 2010 | 33.96 | 34.49 | 33.94 | 34.48 | 356,070 | +0.58(+1.71%) |
Dec 01, 2010 | 33.60 | 33.95 | 33.60 | 33.90 | 322,366 | +0.85(+2.58%) |
Nov 30, 2010 | 32.95 | 33.55 | 32.80 | 33.05 | 609,146 | -0.26(-0.79%) |
Nov 29, 2010 | 33.30 | 33.43 | 32.96 | 33.31 | 447,521 | -0.19(-0.56%) |
Nov 26, 2010 | 33.46 | 33.61 | 33.31 | 33.50 | 661,064 | -0.31(-0.91%) |
Nov 24, 2010 | 33.58 | 33.81 | 33.81 | 33.81 | 723,271 | +0.45(+1.36%) |
Nov 23, 2010 | 33.60 | 33.62 | 33.22 | 33.36 | 454,025 | -0.81(-2.36%) |
Nov 22, 2010 | 33.94 | 34.21 | 33.73 | 34.16 | 183,209 | -0.16(-0.46%) |
Nov 19, 2010 | 34.14 | 34.32 | 33.92 | 34.32 | 222,667 | +0.06(+0.18%) |
Nov 18, 2010 | 34.12 | 34.31 | 34.07 | 34.26 | 118,060 | +0.74(+2.20%) |
Nov 17, 2010 | 33.58 | 33.70 | 33.46 | 33.52 | 379,115 | +0.08(+0.23%) |
Nov 16, 2010 | 33.88 | 33.90 | 33.32 | 33.45 | 595,674 | -0.72(-2.12%) |
Nov 15, 2010 | 34.40 | 34.45 | 34.16 | 34.17 | 290,280 | -0.03(-0.09%) |
Nov 12, 2010 | 34.44 | 34.54 | 34.02 | 34.20 | 336,034 | -0.35(-1.03%) |
Nov 11, 2010 | 34.50 | 34.64 | 34.34 | 34.56 | 252,936 | -0.17(-0.48%) |
Nov 10, 2010 | 34.83 | 34.83 | 34.38 | 34.72 | 458,102 | +0.09(+0.26%) |
Nov 09, 2010 | 35.23 | 35.23 | 34.46 | 34.63 | 408,251 | -0.29(-0.82%) |
Nov 08, 2010 | 34.99 | 34.99 | 34.76 | 34.92 | 1,048,388 | -0.14(-0.39%) |
Nov 05, 2010 | 35.07 | 35.20 | 34.91 | 35.05 | 379,838 | -0.07(-0.19%) |
Nov 04, 2010 | 34.80 | 35.12 | 34.71 | 35.12 | 1,167,783 | +0.78(+2.26%) |
Nov 03, 2010 | 34.19 | 34.39 | 33.88 | 34.34 | 320,117 | +0.19(+0.55%) |
Nov 02, 2010 | 34.16 | 34.25 | 34.10 | 34.16 | 354,070 | +0.32(+0.96%) |
Nov 01, 2010 | 33.98 | 34.09 | 33.64 | 33.83 | 234,253 | +0.05(+0.13%) |
Oct 29, 2010 | 33.76 | 33.83 | 33.72 | 33.79 | 72,351 | +0.00(+0.00%) |
Oct 28, 2010 | 33.91 | 33.91 | 33.62 | 33.79 | 222,287 | +0.17(+0.52%) |
Oct 27, 2010 | 33.61 | 33.63 | 33.32 | 33.61 | 142,556 | -0.35(-1.02%) |
Oct 25, 2010 | 34.19 | 34.23 | 33.91 | 33.96 | 211,444 | +0.11(+0.33%) |
Oct 22, 2010 | 33.78 | 33.85 | 33.73 | 33.85 | 83,071 | +0.08(+0.25%) |
Oct 21, 2010 | 33.96 | 34.05 | 33.49 | 33.76 | 108,063 | -0.03(-0.09%) |
Oct 20, 2010 | 33.49 | 33.89 | 33.41 | 33.79 | 210,955 | +0.48(+1.45%) |
Oct 19, 2010 | 33.36 | 33.62 | 33.15 | 33.31 | 229,321 | -0.69(-2.04%) |
Oct 18, 2010 | 33.90 | 34.07 | 33.78 | 34.01 | 1,816,572 | +0.09(+0.27%) |
Oct 15, 2010 | 34.27 | 34.27 | 33.73 | 33.91 | 153,864 | -0.10(-0.29%) |
Oct 14, 2010 | 33.90 | 34.09 | 33.79 | 34.01 | 218,884 | +0.05(+0.16%) |
Oct 13, 2010 | 33.91 | 34.09 | 33.75 | 33.96 | 410,886 | +0.41(+1.24%) |
Oct 12, 2010 | 33.40 | 33.61 | 33.16 | 33.55 | 174,912 | -0.04(-0.11%) |
Oct 11, 2010 | 33.63 | 33.67 | 33.48 | 33.58 | 113,209 | +0.02(+0.07%) |
Oct 08, 2010 | 33.38 | 33.63 | 33.29 | 33.56 | 103,171 | +0.27(+0.81%) |
Oct 07, 2010 | 33.64 | 33.64 | 33.16 | 33.29 | 444,286 | -0.17(-0.50%) |
Oct 06, 2010 | 33.34 | 33.48 | 33.27 | 33.46 | 889,560 | +0.15(+0.45%) |
Oct 05, 2010 | 32.80 | 33.30 | 32.80 | 33.30 | 714,425 | +0.78(+2.39%) |
Oct 04, 2010 | 32.80 | 32.80 | 32.36 | 32.53 | 247,757 | -0.33(-1.01%) |