Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 36.18 | 36.57 | 36.18 | 36.33 | 161,608 | +0.10(+0.27%) |
Dec 30, 2010 | 36.38 | 36.48 | 36.19 | 36.23 | 146,480 | -0.07(-0.19%) |
Dec 29, 2010 | 36.35 | 36.50 | 36.30 | 36.30 | 250,263 | -0.14(-0.39%) |
Dec 28, 2010 | 36.55 | 36.63 | 36.23 | 36.44 | 435,983 | -0.25(-0.68%) |
Dec 27, 2010 | 36.30 | 36.90 | 36.30 | 36.69 | 462,474 | +0.80(+2.23%) |
Dec 23, 2010 | 35.82 | 36.12 | 35.75 | 35.89 | 258,836 | -0.06(-0.18%) |
Dec 22, 2010 | 36.01 | 36.06 | 35.86 | 35.95 | 289,721 | +0.39(+1.09%) |
Dec 21, 2010 | 34.96 | 35.61 | 35.36 | 35.56 | 353,662 | +0.60(+1.72%) |
Dec 20, 2010 | 34.88 | 35.05 | 34.77 | 34.96 | 167,442 | -0.06(-0.18%) |
Dec 17, 2010 | 34.85 | 35.07 | 34.83 | 35.02 | 193,542 | -0.11(-0.32%) |
Dec 16, 2010 | 34.65 | 35.22 | 34.61 | 35.14 | 362,683 | +0.62(+1.80%) |
Dec 15, 2010 | 34.56 | 34.69 | 34.28 | 34.51 | 318,909 | -0.01(-0.02%) |
Dec 14, 2010 | 34.55 | 34.71 | 34.44 | 34.52 | 502,387 | -0.15(-0.43%) |
Dec 13, 2010 | 34.81 | 34.85 | 34.62 | 34.67 | 451,482 | +0.01(+0.02%) |
Dec 10, 2010 | 34.60 | 34.73 | 34.50 | 34.66 | 294,299 | +0.01(+0.02%) |
Dec 09, 2010 | 34.76 | 34.85 | 34.61 | 34.66 | 444,622 | +0.13(+0.39%) |
Dec 08, 2010 | 34.44 | 34.58 | 34.31 | 34.52 | 233,753 | -0.10(-0.29%) |
Dec 07, 2010 | 34.91 | 35.01 | 34.56 | 34.62 | 416,735 | -0.16(-0.45%) |
Dec 06, 2010 | 34.85 | 34.88 | 34.66 | 34.78 | 242,364 | -0.33(-0.95%) |
Dec 03, 2010 | 34.84 | 35.14 | 34.72 | 35.11 | 1,031,297 | +0.47(+1.37%) |
Dec 02, 2010 | 34.13 | 34.72 | 34.11 | 34.64 | 356,881 | +0.73(+2.15%) |
Dec 01, 2010 | 33.75 | 34.06 | 33.67 | 33.91 | 1,126,308 | +0.61(+1.83%) |
Nov 30, 2010 | 33.08 | 33.51 | 33.05 | 33.30 | 346,071 | -0.50(-1.47%) |
Nov 29, 2010 | 33.64 | 33.84 | 33.33 | 33.79 | 391,759 | +0.03(+0.08%) |
Nov 26, 2010 | 33.70 | 33.94 | 33.49 | 33.76 | 294,724 | -0.62(-1.79%) |
Nov 24, 2010 | 33.99 | 34.38 | 34.38 | 34.38 | 302,839 | +0.77(+2.29%) |
Nov 23, 2010 | 33.69 | 33.69 | 33.29 | 33.61 | 540,583 | -0.68(-1.98%) |
Nov 22, 2010 | 34.30 | 34.39 | 33.76 | 34.29 | 219,218 | +0.03(+0.08%) |
Nov 19, 2010 | 34.03 | 34.26 | 33.86 | 34.26 | 297,374 | -0.04(-0.12%) |
Nov 18, 2010 | 34.05 | 34.43 | 34.05 | 34.30 | 440,988 | +0.67(+2.00%) |
Nov 17, 2010 | 33.55 | 33.81 | 33.52 | 33.63 | 296,942 | +0.37(+1.11%) |
Nov 16, 2010 | 33.58 | 33.61 | 32.97 | 33.26 | 520,870 | -0.50(-1.47%) |
Nov 15, 2010 | 34.10 | 34.12 | 33.71 | 33.76 | 291,125 | -0.03(-0.08%) |
Nov 12, 2010 | 34.02 | 34.19 | 33.62 | 33.79 | 299,686 | -0.58(-1.69%) |
Nov 11, 2010 | 34.15 | 34.41 | 34.10 | 34.37 | 520,738 | -0.12(-0.35%) |
Nov 10, 2010 | 34.49 | 34.54 | 33.96 | 34.49 | 691,911 | +0.84(+2.48%) |
Nov 09, 2010 | 34.00 | 34.15 | 33.56 | 33.65 | 341,642 | -0.33(-0.98%) |
Nov 08, 2010 | 34.03 | 34.07 | 33.86 | 33.98 | 531,357 | -0.07(-0.21%) |
Nov 05, 2010 | 33.97 | 34.10 | 33.78 | 34.05 | 565,865 | +0.57(+1.69%) |
Nov 04, 2010 | 33.26 | 33.52 | 33.21 | 33.49 | 491,979 | +1.00(+3.07%) |
Nov 03, 2010 | 32.34 | 32.56 | 32.07 | 32.49 | 391,526 | +0.15(+0.46%) |
Nov 02, 2010 | 32.53 | 32.57 | 32.30 | 32.34 | 273,718 | +0.11(+0.33%) |
Nov 01, 2010 | 32.25 | 32.54 | 32.02 | 32.24 | 459,193 | -0.31(-0.96%) |
Oct 29, 2010 | 32.73 | 32.82 | 32.53 | 32.55 | 291,810 | -0.42(-1.29%) |
Oct 28, 2010 | 32.30 | 33.06 | 32.72 | 32.97 | 600,412 | +0.67(+2.08%) |
Oct 27, 2010 | 31.77 | 32.31 | 31.77 | 32.30 | 492,094 | -0.59(-1.81%) |
Oct 25, 2010 | 32.94 | 33.11 | 32.82 | 32.89 | 829,729 | -0.06(-0.17%) |
Oct 22, 2010 | 32.80 | 33.01 | 32.80 | 32.95 | 395,727 | +0.23(+0.69%) |
Oct 21, 2010 | 32.70 | 32.98 | 32.39 | 32.72 | 656,773 | -0.28(-0.84%) |
Oct 20, 2010 | 32.76 | 33.20 | 32.76 | 33.00 | 366,215 | +0.11(+0.34%) |
Oct 19, 2010 | 33.18 | 33.33 | 32.71 | 32.89 | 425,964 | -0.83(-2.46%) |
Oct 18, 2010 | 33.51 | 33.76 | 33.50 | 33.72 | 177,402 | +0.15(+0.44%) |
Oct 15, 2010 | 33.76 | 33.80 | 33.41 | 33.57 | 418,712 | -0.23(-0.67%) |
Oct 14, 2010 | 33.81 | 33.91 | 33.57 | 33.79 | 672,991 | +0.25(+0.76%) |
Oct 13, 2010 | 33.48 | 33.73 | 33.47 | 33.54 | 285,562 | +0.17(+0.51%) |
Oct 12, 2010 | 33.06 | 33.44 | 32.82 | 33.37 | 336,140 | +0.33(+1.01%) |
Oct 11, 2010 | 33.04 | 33.21 | 32.97 | 33.04 | 136,349 | -0.08(-0.23%) |
Oct 08, 2010 | 33.11 | 33.23 | 32.74 | 33.11 | 251,730 | +0.11(+0.32%) |
Oct 07, 2010 | 33.32 | 33.32 | 32.68 | 33.01 | 415,456 | -0.27(-0.81%) |
Oct 06, 2010 | 33.38 | 33.52 | 33.18 | 33.28 | 326,696 | -0.58(-1.71%) |
Oct 05, 2010 | 33.48 | 34.01 | 33.48 | 33.86 | 418,125 | +0.75(+2.27%) |
Oct 04, 2010 | 33.35 | 33.37 | 32.85 | 33.11 | 352,062 | -0.49(-1.45%) |