Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 34.40 | 34.78 | 34.17 | 34.45 | 395,418 | +0.02(+0.07%) |
Dec 30, 2010 | 34.44 | 34.79 | 34.24 | 34.42 | 82,591 | +0.02(+0.05%) |
Dec 29, 2010 | 34.34 | 34.53 | 34.25 | 34.41 | 261,273 | +0.15(+0.44%) |
Dec 28, 2010 | 34.99 | 35.00 | 34.22 | 34.25 | 196,565 | -0.63(-1.81%) |
Dec 27, 2010 | 34.52 | 34.93 | 34.16 | 34.89 | 164,330 | +0.14(+0.42%) |
Dec 23, 2010 | 34.96 | 35.19 | 34.49 | 34.74 | 152,053 | -0.34(-0.98%) |
Dec 22, 2010 | 35.17 | 35.28 | 34.82 | 35.09 | 167,266 | +0.04(+0.11%) |
Dec 21, 2010 | 34.70 | 35.29 | 34.70 | 35.05 | 243,153 | +0.51(+1.48%) |
Dec 20, 2010 | 33.85 | 34.89 | 33.81 | 34.53 | 604,479 | +0.77(+2.28%) |
Dec 17, 2010 | 33.11 | 33.93 | 33.09 | 33.77 | 774,360 | +0.59(+1.79%) |
Dec 16, 2010 | 32.91 | 33.22 | 32.60 | 33.17 | 451,282 | +0.33(+1.00%) |
Dec 15, 2010 | 32.85 | 33.59 | 32.61 | 32.84 | 525,947 | -0.02(-0.05%) |
Dec 14, 2010 | 32.65 | 33.00 | 32.44 | 32.86 | 547,261 | +0.13(+0.39%) |
Dec 13, 2010 | 31.75 | 32.81 | 31.69 | 32.73 | 1,002,330 | +0.91(+2.87%) |
Dec 10, 2010 | 31.84 | 31.84 | 31.15 | 31.82 | 1,073,594 | -0.05(-0.17%) |
Dec 09, 2010 | 31.89 | 32.06 | 31.38 | 31.87 | 582,642 | +0.30(+0.96%) |
Dec 08, 2010 | 31.67 | 31.99 | 31.18 | 31.57 | 408,332 | -0.17(-0.53%) |
Dec 07, 2010 | 31.97 | 32.49 | 31.67 | 31.74 | 787,062 | +0.19(+0.60%) |
Dec 06, 2010 | 31.03 | 31.88 | 30.81 | 31.55 | 439,903 | +0.35(+1.13%) |
Dec 03, 2010 | 30.12 | 31.21 | 30.12 | 31.19 | 736,190 | +0.80(+2.62%) |
Dec 02, 2010 | 29.90 | 30.84 | 29.77 | 30.40 | 737,122 | +0.57(+1.92%) |
Dec 01, 2010 | 29.24 | 29.84 | 29.08 | 29.83 | 749,439 | +0.98(+3.38%) |
Nov 30, 2010 | 28.75 | 29.16 | 28.58 | 28.85 | 868,311 | -0.07(-0.25%) |
Nov 29, 2010 | 28.90 | 29.13 | 28.51 | 28.92 | 914,203 | +0.03(+0.10%) |
Nov 26, 2010 | 29.06 | 29.13 | 28.76 | 28.89 | 519,152 | +0.26(+0.89%) |
Nov 24, 2010 | 29.19 | 28.63 | 28.63 | 28.63 | 1,152,138 | +0.74(+2.67%) |
Nov 23, 2010 | 28.09 | 28.30 | 27.78 | 27.89 | 868,485 | -0.84(-2.92%) |
Nov 22, 2010 | 27.97 | 28.73 | 27.84 | 28.73 | 570,135 | +0.60(+2.14%) |
Nov 19, 2010 | 27.83 | 28.15 | 27.38 | 28.13 | 456,563 | +0.27(+0.96%) |
Nov 18, 2010 | 28.01 | 28.19 | 27.51 | 27.86 | 503,278 | +0.13(+0.47%) |
Nov 17, 2010 | 27.46 | 27.83 | 26.99 | 27.73 | 381,373 | +0.29(+1.04%) |
Nov 16, 2010 | 27.71 | 27.72 | 27.14 | 27.44 | 486,077 | -0.46(-1.66%) |
Nov 15, 2010 | 27.91 | 28.24 | 27.77 | 27.91 | 481,166 | -0.01(-0.04%) |
Nov 12, 2010 | 28.49 | 28.72 | 27.75 | 27.92 | 424,731 | -0.82(-2.86%) |
Nov 11, 2010 | 27.80 | 28.91 | 27.70 | 28.74 | 452,932 | +0.50(+1.77%) |
Nov 10, 2010 | 28.03 | 28.28 | 27.84 | 28.24 | 890,722 | +0.01(+0.02%) |
Nov 09, 2010 | 29.18 | 29.34 | 28.15 | 28.24 | 941,940 | -1.29(-4.37%) |
Nov 08, 2010 | 29.88 | 30.18 | 29.06 | 29.53 | 829,839 | -0.13(-0.44%) |
Nov 05, 2010 | 31.46 | 31.80 | 28.13 | 29.66 | 3,279,283 | +2.49(+9.16%) |
Nov 04, 2010 | 26.76 | 27.20 | 26.58 | 27.17 | 711,001 | +0.68(+2.58%) |
Nov 03, 2010 | 26.44 | 26.75 | 26.13 | 26.49 | 549,927 | +0.06(+0.23%) |
Nov 02, 2010 | 26.81 | 26.81 | 26.27 | 26.43 | 594,223 | -0.12(-0.47%) |
Nov 01, 2010 | 25.02 | 26.55 | 25.02 | 26.55 | 915,577 | +1.70(+6.85%) |
Oct 29, 2010 | 24.39 | 25.05 | 24.12 | 24.85 | 519,035 | +0.40(+1.66%) |
Oct 28, 2010 | 25.17 | 25.17 | 24.36 | 24.44 | 266,172 | -0.55(-2.19%) |
Oct 27, 2010 | 24.99 | 25.24 | 24.86 | 24.99 | 389,157 | -0.36(-1.43%) |
Oct 25, 2010 | 25.26 | 25.59 | 25.16 | 25.36 | 281,938 | +0.27(+1.07%) |
Oct 22, 2010 | 24.97 | 25.15 | 24.78 | 25.09 | 128,507 | +0.21(+0.86%) |
Oct 21, 2010 | 25.16 | 25.62 | 24.58 | 24.87 | 408,683 | -0.15(-0.62%) |
Oct 20, 2010 | 24.39 | 25.11 | 24.39 | 25.03 | 429,851 | +0.82(+3.37%) |
Oct 19, 2010 | 24.11 | 24.87 | 23.94 | 24.21 | 337,735 | -0.27(-1.09%) |
Oct 18, 2010 | 25.00 | 25.05 | 24.31 | 24.48 | 283,850 | -0.50(-2.00%) |
Oct 15, 2010 | 25.10 | 25.10 | 24.13 | 24.98 | 564,866 | +0.07(+0.26%) |
Oct 14, 2010 | 25.23 | 25.34 | 24.59 | 24.91 | 390,995 | -0.35(-1.39%) |
Oct 13, 2010 | 25.00 | 25.43 | 24.63 | 25.27 | 393,098 | +0.37(+1.48%) |
Oct 12, 2010 | 24.74 | 24.96 | 24.44 | 24.90 | 335,725 | +0.11(+0.43%) |
Oct 11, 2010 | 24.51 | 24.91 | 24.22 | 24.79 | 349,785 | +0.23(+0.95%) |
Oct 08, 2010 | 24.56 | 24.64 | 24.07 | 24.56 | 379,697 | +0.43(+1.80%) |
Oct 07, 2010 | 24.83 | 24.83 | 23.87 | 24.12 | 383,742 | -0.51(-2.08%) |
Oct 06, 2010 | 24.16 | 24.66 | 23.99 | 24.64 | 453,078 | +0.50(+2.07%) |
Oct 05, 2010 | 24.03 | 24.47 | 23.75 | 24.14 | 567,039 | +0.37(+1.58%) |
Oct 04, 2010 | 24.07 | 24.34 | 23.54 | 23.76 | 381,277 | -0.46(-1.89%) |