Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 36.40 | 36.77 | 36.40 | 36.65 | 227,072 | +0.05(+0.14%) |
Dec 30, 2010 | 36.63 | 36.70 | 36.40 | 36.60 | 763,308 | -0.01(-0.03%) |
Dec 29, 2010 | 36.55 | 36.72 | 36.52 | 36.61 | 625,759 | +0.02(+0.05%) |
Dec 28, 2010 | 36.67 | 36.77 | 36.50 | 36.59 | 603,056 | +0.53(+1.47%) |
Dec 27, 2010 | 36.11 | 36.21 | 35.94 | 36.06 | 811,287 | -0.18(-0.50%) |
Dec 23, 2010 | 35.97 | 36.24 | 35.95 | 36.24 | 945,997 | +0.06(+0.17%) |
Dec 22, 2010 | 36.01 | 36.20 | 35.96 | 36.18 | 965,263 | +0.37(+1.03%) |
Dec 21, 2010 | 35.89 | 36.03 | 35.77 | 35.81 | 1,656,581 | -0.04(-0.11%) |
Dec 20, 2010 | 35.95 | 36.14 | 35.80 | 35.85 | 1,931,704 | +0.11(+0.31%) |
Dec 17, 2010 | 35.73 | 36.26 | 35.50 | 35.74 | 5,803,287 | -0.51(-1.41%) |
Dec 16, 2010 | 36.38 | 36.65 | 35.62 | 36.25 | 2,315,390 | -0.15(-0.41%) |
Dec 15, 2010 | 36.76 | 37.01 | 36.25 | 36.40 | 366,115 | -0.56(-1.52%) |
Dec 14, 2010 | 36.68 | 37.18 | 36.68 | 36.96 | 311,849 | +0.46(+1.26%) |
Dec 13, 2010 | 36.34 | 36.73 | 36.25 | 36.50 | 412,270 | +0.38(+1.05%) |
Dec 10, 2010 | 36.03 | 36.17 | 35.94 | 36.12 | 423,293 | -0.08(-0.22%) |
Dec 09, 2010 | 35.90 | 36.28 | 35.90 | 36.20 | 247,413 | +0.44(+1.23%) |
Dec 08, 2010 | 35.56 | 38.00 | 35.56 | 35.76 | 288,842 | +0.70(+2.00%) |
Dec 07, 2010 | 35.21 | 35.34 | 34.97 | 35.06 | 495,435 | +0.06(+0.17%) |
Dec 06, 2010 | 34.92 | 35.14 | 34.83 | 35.00 | 909,620 | -0.49(-1.38%) |
Dec 03, 2010 | 35.27 | 35.59 | 33.75 | 35.49 | 277,599 | +0.43(+1.23%) |
Dec 02, 2010 | 34.42 | 35.14 | 34.42 | 35.06 | 462,881 | +0.44(+1.27%) |
Dec 01, 2010 | 34.40 | 34.70 | 34.37 | 34.62 | 765,955 | +0.20(+0.58%) |
Nov 30, 2010 | 34.46 | 34.73 | 34.35 | 34.42 | 338,825 | -0.48(-1.38%) |
Nov 29, 2010 | 34.79 | 35.00 | 34.49 | 34.90 | 447,044 | -0.15(-0.43%) |
Nov 26, 2010 | 34.89 | 35.16 | 34.79 | 35.05 | 65,538 | -0.19(-0.54%) |
Nov 24, 2010 | 35.16 | 35.24 | 35.24 | 35.24 | 157,799 | +0.13(+0.37%) |
Nov 23, 2010 | 35.65 | 35.77 | 35.07 | 35.11 | 358,952 | -1.14(-3.14%) |
Nov 22, 2010 | 36.10 | 36.46 | 35.97 | 36.25 | 1,915,490 | -0.53(-1.44%) |
Nov 19, 2010 | 36.54 | 36.78 | 36.29 | 36.78 | 340,812 | +0.13(+0.35%) |
Nov 18, 2010 | 37.00 | 37.00 | 36.56 | 36.65 | 2,044,558 | +0.19(+0.52%) |
Nov 17, 2010 | 36.24 | 36.55 | 36.23 | 36.46 | 751,555 | +0.75(+2.10%) |
Nov 16, 2010 | 36.30 | 36.32 | 35.62 | 35.71 | 242,254 | -0.52(-1.44%) |
Nov 15, 2010 | 36.43 | 36.59 | 36.19 | 36.23 | 340,961 | +0.12(+0.33%) |
Nov 12, 2010 | 36.30 | 36.48 | 35.95 | 36.11 | 253,033 | -0.39(-1.07%) |
Nov 11, 2010 | 36.65 | 36.73 | 36.35 | 36.50 | 97,575 | -0.38(-1.03%) |
Nov 10, 2010 | 36.80 | 36.93 | 36.52 | 36.88 | 497,173 | +0.34(+0.93%) |
Nov 09, 2010 | 37.00 | 37.01 | 36.45 | 36.54 | 2,986,082 | -0.39(-1.06%) |
Nov 08, 2010 | 37.15 | 37.20 | 36.91 | 36.93 | 2,215,260 | -0.37(-0.99%) |
Nov 05, 2010 | 37.68 | 37.74 | 37.12 | 37.30 | 259,179 | -0.60(-1.58%) |
Nov 04, 2010 | 37.63 | 37.95 | 37.53 | 37.90 | 152,650 | +0.38(+1.01%) |
Nov 03, 2010 | 37.18 | 37.52 | 36.91 | 37.52 | 149,952 | +0.07(+0.19%) |
Nov 02, 2010 | 37.52 | 37.67 | 37.33 | 37.45 | 218,209 | +0.80(+2.18%) |
Nov 01, 2010 | 36.64 | 36.73 | 36.42 | 36.65 | 123,752 | -0.10(-0.27%) |
Oct 29, 2010 | 36.58 | 36.81 | 36.45 | 36.75 | 139,325 | -0.25(-0.68%) |
Oct 28, 2010 | 37.11 | 37.25 | 36.80 | 37.00 | 350,583 | +0.29(+0.79%) |
Oct 27, 2010 | 36.44 | 36.75 | 36.44 | 36.71 | 197,977 | -0.24(-0.65%) |
Oct 25, 2010 | 36.91 | 37.06 | 36.85 | 36.95 | 252,571 | +0.45(+1.23%) |
Oct 22, 2010 | 36.70 | 36.80 | 36.45 | 36.50 | 318,991 | -0.50(-1.35%) |
Oct 21, 2010 | 37.15 | 37.20 | 36.75 | 37.00 | 183,177 | -0.30(-0.80%) |
Oct 20, 2010 | 37.31 | 37.55 | 37.30 | 37.30 | 228,230 | +0.25(+0.67%) |
Oct 19, 2010 | 36.85 | 37.09 | 36.66 | 37.05 | 1,329,289 | -0.47(-1.25%) |
Oct 18, 2010 | 37.20 | 37.55 | 37.19 | 37.52 | 148,146 | +0.54(+1.46%) |
Oct 15, 2010 | 37.05 | 37.39 | 36.80 | 36.98 | 448,471 | +0.61(+1.68%) |
Oct 14, 2010 | 36.03 | 36.39 | 35.95 | 36.37 | 551,488 | +0.32(+0.89%) |
Oct 13, 2010 | 36.15 | 36.37 | 35.89 | 36.05 | 1,010,377 | +0.50(+1.41%) |
Oct 12, 2010 | 35.58 | 35.65 | 35.16 | 35.55 | 1,765,850 | -0.45(-1.25%) |
Oct 11, 2010 | 36.00 | 36.10 | 35.76 | 36.00 | 2,302,119 | -0.25(-0.69%) |
Oct 08, 2010 | 35.85 | 36.25 | 35.85 | 36.25 | 250,261 | +0.39(+1.09%) |
Oct 07, 2010 | 36.15 | 36.20 | 35.69 | 35.86 | 354,480 | -0.09(-0.25%) |
Oct 06, 2010 | 35.92 | 36.00 | 35.75 | 35.95 | 354,885 | +0.35(+0.98%) |
Oct 05, 2010 | 35.15 | 35.63 | 35.10 | 35.60 | 703,059 | +1.05(+3.04%) |
Oct 04, 2010 | 34.61 | 34.69 | 34.45 | 34.55 | 226,761 | -0.23(-0.66%) |