Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 35.82 | 35.82 | 35.42 | 35.44 | 6,851 | -0.15(-0.42%) |
Dec 30, 2010 | 35.81 | 35.81 | 35.56 | 35.59 | 6,013 | -0.02(-0.06%) |
Dec 29, 2010 | 35.49 | 35.64 | 35.49 | 35.61 | 21,451 | +0.21(+0.59%) |
Dec 28, 2010 | 35.67 | 35.67 | 35.39 | 35.40 | 8,049 | +0.00(+0.01%) |
Dec 27, 2010 | 35.58 | 35.58 | 35.25 | 35.40 | 5,705 | +0.00(+0.00%) |
Dec 23, 2010 | 35.49 | 35.54 | 35.39 | 35.40 | 4,444 | -0.01(-0.03%) |
Dec 22, 2010 | 35.46 | 35.57 | 35.36 | 35.41 | 4,927 | -0.07(-0.19%) |
Dec 21, 2010 | 35.35 | 35.53 | 35.35 | 35.48 | 23,851 | +0.28(+0.78%) |
Dec 20, 2010 | 35.14 | 35.31 | 35.01 | 35.20 | 21,237 | +0.23(+0.67%) |
Dec 17, 2010 | 35.02 | 35.05 | 34.72 | 34.97 | 25,383 | -0.62(-1.76%) |
Dec 16, 2010 | 35.55 | 35.59 | 35.19 | 35.59 | 39,469 | +0.15(+0.42%) |
Dec 15, 2010 | 35.72 | 35.72 | 35.39 | 35.44 | 4,084 | -0.08(-0.23%) |
Dec 14, 2010 | 35.49 | 35.69 | 35.45 | 35.52 | 9,172 | +0.07(+0.20%) |
Dec 13, 2010 | 35.73 | 35.73 | 35.45 | 35.45 | 8,461 | +0.02(+0.04%) |
Dec 10, 2010 | 35.23 | 35.51 | 35.23 | 35.44 | 1,801 | +0.27(+0.75%) |
Dec 09, 2010 | 35.65 | 35.65 | 35.00 | 35.17 | 4,483 | +0.04(+0.11%) |
Dec 08, 2010 | 35.66 | 35.66 | 35.00 | 35.13 | 5,489 | -0.14(-0.40%) |
Dec 07, 2010 | 35.42 | 35.58 | 35.27 | 35.27 | 50,669 | +0.06(+0.17%) |
Dec 06, 2010 | 35.07 | 35.28 | 35.06 | 35.21 | 26,321 | +0.02(+0.06%) |
Dec 03, 2010 | 35.00 | 35.24 | 34.93 | 35.19 | 10,044 | +0.15(+0.43%) |
Dec 02, 2010 | 34.87 | 35.06 | 34.68 | 35.04 | 117,890 | +0.39(+1.13%) |
Dec 01, 2010 | 34.29 | 34.67 | 34.29 | 34.65 | 8,524 | +0.82(+2.42%) |
Nov 30, 2010 | 33.78 | 33.99 | 33.78 | 33.83 | 2,275 | -0.26(-0.77%) |
Nov 29, 2010 | 33.41 | 34.09 | 33.35 | 34.09 | 4,850 | -0.09(-0.27%) |
Nov 26, 2010 | 34.19 | 34.19 | 34.04 | 34.19 | 1,239 | -0.18(-0.54%) |
Nov 24, 2010 | 34.06 | 34.37 | 34.37 | 34.37 | 5,739 | +0.75(+2.23%) |
Nov 23, 2010 | 33.86 | 33.86 | 33.44 | 33.62 | 3,585 | -0.65(-1.90%) |
Nov 22, 2010 | 33.86 | 34.29 | 33.75 | 34.27 | 6,045 | +0.26(+0.77%) |
Nov 19, 2010 | 33.54 | 34.01 | 33.54 | 34.01 | 3,462 | +0.22(+0.65%) |
Nov 18, 2010 | 33.54 | 34.01 | 33.54 | 33.79 | 2,976 | +0.83(+2.52%) |
Nov 17, 2010 | 32.93 | 33.26 | 32.93 | 32.96 | 2,160 | +0.13(+0.40%) |
Nov 16, 2010 | 33.23 | 33.24 | 32.82 | 32.83 | 15,013 | -1.07(-3.16%) |
Nov 15, 2010 | 34.02 | 34.16 | 33.79 | 33.90 | 8,122 | +0.05(+0.15%) |
Nov 12, 2010 | 34.30 | 34.30 | 33.75 | 33.85 | 42,655 | -0.74(-2.14%) |
Nov 11, 2010 | 34.09 | 34.65 | 34.09 | 34.59 | 21,001 | +0.20(+0.58%) |
Nov 10, 2010 | 34.26 | 34.50 | 33.87 | 34.39 | 4,503 | +0.21(+0.61%) |
Nov 09, 2010 | 34.87 | 34.87 | 34.18 | 34.18 | 4,093 | -0.57(-1.63%) |
Nov 08, 2010 | 34.63 | 34.77 | 34.50 | 34.75 | 11,264 | +0.03(+0.07%) |
Nov 05, 2010 | 34.50 | 34.82 | 34.50 | 34.72 | 32,897 | +0.29(+0.84%) |
Nov 04, 2010 | 33.77 | 34.47 | 33.77 | 34.43 | 12,281 | +1.03(+3.08%) |
Nov 03, 2010 | 33.61 | 33.61 | 33.20 | 33.40 | 2,473 | -0.09(-0.27%) |
Nov 02, 2010 | 33.48 | 33.57 | 33.48 | 33.49 | 2,684 | +0.39(+1.19%) |
Nov 01, 2010 | 33.33 | 33.48 | 33.09 | 33.10 | 4,911 | -0.09(-0.28%) |
Oct 29, 2010 | 32.74 | 33.19 | 32.72 | 33.19 | 24,749 | +0.35(+1.07%) |
Oct 28, 2010 | 33.27 | 33.27 | 32.76 | 32.84 | 10,704 | -0.01(-0.03%) |
Oct 27, 2010 | 32.87 | 32.91 | 32.50 | 32.85 | 23,256 | -0.47(-1.41%) |
Oct 25, 2010 | 32.80 | 33.33 | 32.80 | 33.32 | 4,409 | +0.70(+2.15%) |
Oct 22, 2010 | 32.75 | 32.76 | 32.53 | 32.62 | 13,818 | -0.11(-0.34%) |
Oct 21, 2010 | 33.08 | 33.10 | 32.55 | 32.73 | 15,468 | -0.09(-0.27%) |
Oct 20, 2010 | 32.18 | 33.00 | 32.18 | 32.82 | 15,219 | +0.69(+2.14%) |
Oct 19, 2010 | 32.22 | 32.51 | 32.01 | 32.13 | 23,956 | -0.75(-2.28%) |
Oct 18, 2010 | 32.80 | 32.88 | 32.77 | 32.88 | 2,545 | +0.13(+0.40%) |
Oct 15, 2010 | 33.09 | 33.09 | 32.51 | 32.75 | 6,707 | +0.07(+0.21%) |
Oct 14, 2010 | 32.89 | 32.98 | 32.61 | 32.68 | 5,854 | -0.35(-1.05%) |
Oct 13, 2010 | 32.76 | 33.05 | 32.75 | 33.03 | 17,451 | +0.54(+1.65%) |
Oct 12, 2010 | 32.22 | 32.54 | 31.88 | 32.49 | 38,852 | +0.11(+0.34%) |
Oct 11, 2010 | 32.69 | 32.69 | 32.30 | 32.38 | 4,955 | -0.00(-0.00%) |
Oct 08, 2010 | 32.38 | 32.43 | 32.10 | 32.38 | 11,228 | +0.54(+1.70%) |
Oct 07, 2010 | 32.27 | 32.27 | 31.57 | 31.84 | 7,032 | -0.13(-0.42%) |
Oct 06, 2010 | 32.05 | 32.06 | 31.86 | 31.97 | 24,676 | +0.07(+0.23%) |
Oct 05, 2010 | 31.40 | 31.97 | 31.40 | 31.90 | 10,227 | +0.95(+3.07%) |
Oct 04, 2010 | 31.30 | 31.30 | 30.81 | 30.95 | 2,191 | -0.40(-1.28%) |