Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 33.51 | 33.88 | 33.42 | 33.68 | 398,488 | -0.05(-0.14%) |
Dec 30, 2010 | 33.72 | 33.94 | 33.58 | 33.73 | 582,895 | +0.29(+0.87%) |
Dec 29, 2010 | 33.75 | 34.03 | 33.36 | 33.43 | 499,507 | -0.21(-0.62%) |
Dec 28, 2010 | 33.74 | 33.91 | 33.46 | 33.64 | 366,258 | +0.05(+0.14%) |
Dec 27, 2010 | 33.59 | 33.81 | 33.40 | 33.60 | 326,131 | -0.10(-0.30%) |
Dec 23, 2010 | 33.73 | 33.85 | 33.69 | 33.70 | 216,047 | -0.30(-0.88%) |
Dec 22, 2010 | 33.49 | 34.25 | 33.42 | 34.00 | 953,881 | +1.78(+5.51%) |
Dec 21, 2010 | 34.26 | 34.26 | 31.76 | 32.22 | 2,334,529 | -2.14(-6.23%) |
Dec 20, 2010 | 34.88 | 34.88 | 33.92 | 34.36 | 863,454 | -1.27(-3.55%) |
Dec 17, 2010 | 35.69 | 35.82 | 35.33 | 35.63 | 420,003 | -0.12(-0.33%) |
Dec 16, 2010 | 35.99 | 36.17 | 35.57 | 35.75 | 488,500 | -0.54(-1.48%) |
Dec 15, 2010 | 36.50 | 36.50 | 36.04 | 36.29 | 493,948 | -0.66(-1.78%) |
Dec 14, 2010 | 37.22 | 37.29 | 36.91 | 36.94 | 228,819 | -0.18(-0.49%) |
Dec 13, 2010 | 36.26 | 37.36 | 36.26 | 37.12 | 249,744 | +0.24(+0.64%) |
Dec 10, 2010 | 37.10 | 37.10 | 36.73 | 36.89 | 373,421 | -0.16(-0.44%) |
Dec 09, 2010 | 37.08 | 37.17 | 36.95 | 37.05 | 587,413 | -0.84(-2.21%) |
Dec 08, 2010 | 37.73 | 37.91 | 37.54 | 37.89 | 605,452 | -0.16(-0.43%) |
Dec 07, 2010 | 37.89 | 38.09 | 37.73 | 38.05 | 823,032 | +0.58(+1.56%) |
Dec 06, 2010 | 37.35 | 37.63 | 37.29 | 37.47 | 456,796 | +0.08(+0.22%) |
Dec 03, 2010 | 37.06 | 37.46 | 37.00 | 37.39 | 253,482 | +0.69(+1.89%) |
Dec 02, 2010 | 35.91 | 36.71 | 35.84 | 36.70 | 341,022 | +0.86(+2.39%) |
Dec 01, 2010 | 35.93 | 36.10 | 35.57 | 35.84 | 766,392 | +0.32(+0.90%) |
Nov 30, 2010 | 35.61 | 35.70 | 35.27 | 35.52 | 394,636 | -0.29(-0.81%) |
Nov 29, 2010 | 35.27 | 35.90 | 35.27 | 35.81 | 312,141 | -0.16(-0.43%) |
Nov 26, 2010 | 35.82 | 36.35 | 35.71 | 35.97 | 293,468 | -0.27(-0.75%) |
Nov 24, 2010 | 35.50 | 36.24 | 36.24 | 36.24 | 422,658 | +0.76(+2.13%) |
Nov 23, 2010 | 35.10 | 35.64 | 35.08 | 35.48 | 545,066 | -0.30(-0.84%) |
Nov 22, 2010 | 35.56 | 35.88 | 35.35 | 35.78 | 425,565 | -0.17(-0.48%) |
Nov 19, 2010 | 35.98 | 36.03 | 35.54 | 35.96 | 351,156 | -0.36(-0.98%) |
Nov 18, 2010 | 35.95 | 36.45 | 35.78 | 36.31 | 462,564 | +0.81(+2.28%) |
Nov 17, 2010 | 35.35 | 35.59 | 35.28 | 35.50 | 312,528 | +0.19(+0.54%) |
Nov 16, 2010 | 35.51 | 35.58 | 34.96 | 35.31 | 437,946 | -0.32(-0.90%) |
Nov 15, 2010 | 36.00 | 36.05 | 35.56 | 35.63 | 483,308 | -0.27(-0.76%) |
Nov 12, 2010 | 36.19 | 36.25 | 35.66 | 35.90 | 380,392 | -0.20(-0.56%) |
Nov 11, 2010 | 35.65 | 36.16 | 35.65 | 36.10 | 322,493 | +0.18(+0.51%) |
Nov 10, 2010 | 36.01 | 36.16 | 35.57 | 35.92 | 419,677 | -0.36(-0.98%) |
Nov 09, 2010 | 36.68 | 36.68 | 36.18 | 36.28 | 351,731 | -0.15(-0.40%) |
Nov 08, 2010 | 36.63 | 36.67 | 36.20 | 36.42 | 371,948 | +0.09(+0.25%) |
Nov 05, 2010 | 36.39 | 36.60 | 36.22 | 36.33 | 342,790 | +0.05(+0.15%) |
Nov 04, 2010 | 35.99 | 36.43 | 35.88 | 36.28 | 586,550 | +0.83(+2.34%) |
Nov 03, 2010 | 35.26 | 35.58 | 35.14 | 35.45 | 412,153 | +0.60(+1.73%) |
Nov 02, 2010 | 34.67 | 35.07 | 34.65 | 34.85 | 269,806 | +0.28(+0.82%) |
Nov 01, 2010 | 34.53 | 34.63 | 34.38 | 34.56 | 301,533 | +0.09(+0.26%) |
Oct 29, 2010 | 34.40 | 34.68 | 34.22 | 34.47 | 481,312 | +0.27(+0.80%) |
Oct 28, 2010 | 33.90 | 34.31 | 33.78 | 34.20 | 360,007 | +0.36(+1.08%) |
Oct 27, 2010 | 34.11 | 34.12 | 33.73 | 33.83 | 274,787 | -0.22(-0.64%) |
Oct 25, 2010 | 34.17 | 34.27 | 33.94 | 34.05 | 314,341 | +0.50(+1.49%) |
Oct 22, 2010 | 33.15 | 33.66 | 33.12 | 33.55 | 278,756 | +0.41(+1.24%) |
Oct 21, 2010 | 33.48 | 33.76 | 32.94 | 33.14 | 278,482 | -0.03(-0.08%) |
Oct 20, 2010 | 32.81 | 33.32 | 32.81 | 33.17 | 261,588 | +0.00(+0.00%) |
Oct 19, 2010 | 33.51 | 33.51 | 32.93 | 33.17 | 290,808 | -0.52(-1.54%) |
Oct 18, 2010 | 33.04 | 33.84 | 33.04 | 33.69 | 478,650 | +0.59(+1.79%) |
Oct 15, 2010 | 33.20 | 33.31 | 32.92 | 33.10 | 535,252 | -0.33(-0.98%) |
Oct 14, 2010 | 32.87 | 33.73 | 32.87 | 33.42 | 674,616 | +0.54(+1.63%) |
Oct 13, 2010 | 32.71 | 33.08 | 32.50 | 32.89 | 268,404 | +0.77(+2.38%) |
Oct 12, 2010 | 32.03 | 32.24 | 31.90 | 32.12 | 158,375 | +0.06(+0.20%) |
Oct 11, 2010 | 32.68 | 32.68 | 31.91 | 32.06 | 135,818 | -0.10(-0.31%) |
Oct 08, 2010 | 32.16 | 32.31 | 31.84 | 32.16 | 267,725 | -0.13(-0.40%) |
Oct 07, 2010 | 31.89 | 32.56 | 31.88 | 32.29 | 614,385 | +0.77(+2.46%) |
Oct 06, 2010 | 31.07 | 31.57 | 30.97 | 31.51 | 306,283 | +0.54(+1.74%) |
Oct 05, 2010 | 30.74 | 31.06 | 30.61 | 30.97 | 370,149 | +0.09(+0.29%) |
Oct 04, 2010 | 30.50 | 30.96 | 30.49 | 30.88 | 359,593 | +0.00(+0.00%) |