Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 35.27 | 35.35 | 35.15 | 35.33 | 406,670 | +0.11(+0.32%) |
Dec 30, 2010 | 35.24 | 35.24 | 35.05 | 35.21 | 598,782 | +0.04(+0.11%) |
Dec 29, 2010 | 35.22 | 35.30 | 35.13 | 35.18 | 663,096 | +0.13(+0.37%) |
Dec 28, 2010 | 34.95 | 35.05 | 34.95 | 35.05 | 330,908 | +0.06(+0.17%) |
Dec 27, 2010 | 34.90 | 35.02 | 34.81 | 34.99 | 1,221,163 | -0.01(-0.02%) |
Dec 23, 2010 | 35.02 | 35.09 | 34.86 | 34.99 | 2,561,019 | -0.02(-0.04%) |
Dec 22, 2010 | 34.99 | 35.03 | 34.90 | 35.01 | 2,528,310 | +0.07(+0.19%) |
Dec 21, 2010 | 34.93 | 34.99 | 34.84 | 34.94 | 647,142 | +0.30(+0.87%) |
Dec 20, 2010 | 34.57 | 34.81 | 34.48 | 34.64 | 573,463 | -0.05(-0.15%) |
Dec 17, 2010 | 34.60 | 34.69 | 34.47 | 34.69 | 1,715,702 | +0.07(+0.22%) |
Dec 16, 2010 | 34.36 | 34.65 | 34.36 | 34.62 | 468,494 | +0.16(+0.48%) |
Dec 15, 2010 | 34.55 | 34.75 | 34.39 | 34.45 | 231,389 | -0.33(-0.95%) |
Dec 14, 2010 | 34.84 | 34.98 | 34.72 | 34.78 | 970,608 | +0.05(+0.15%) |
Dec 13, 2010 | 34.81 | 34.93 | 34.67 | 34.73 | 447,446 | +0.25(+0.72%) |
Dec 10, 2010 | 34.40 | 34.58 | 34.35 | 34.48 | 218,238 | +0.04(+0.13%) |
Dec 09, 2010 | 34.56 | 34.56 | 34.25 | 34.44 | 360,173 | +0.14(+0.41%) |
Dec 08, 2010 | 34.28 | 34.39 | 34.10 | 34.30 | 186,739 | +0.07(+0.20%) |
Dec 07, 2010 | 34.73 | 34.75 | 34.23 | 34.23 | 645,136 | -0.09(-0.26%) |
Dec 06, 2010 | 34.25 | 34.39 | 34.16 | 34.32 | 154,876 | -0.05(-0.15%) |
Dec 03, 2010 | 34.14 | 34.39 | 34.07 | 34.37 | 322,094 | +0.18(+0.52%) |
Dec 02, 2010 | 33.68 | 34.20 | 33.66 | 34.19 | 359,061 | +0.58(+1.71%) |
Dec 01, 2010 | 33.32 | 33.67 | 33.32 | 33.62 | 325,073 | +0.84(+2.58%) |
Nov 30, 2010 | 32.68 | 33.27 | 32.53 | 32.77 | 614,262 | -0.26(-0.79%) |
Nov 29, 2010 | 33.03 | 33.15 | 32.68 | 33.03 | 451,279 | -0.19(-0.56%) |
Nov 26, 2010 | 33.18 | 33.33 | 33.03 | 33.22 | 666,617 | -0.31(-0.91%) |
Nov 24, 2010 | 33.30 | 33.53 | 33.53 | 33.53 | 729,345 | +0.45(+1.36%) |
Nov 23, 2010 | 33.32 | 33.34 | 32.95 | 33.08 | 457,838 | -0.80(-2.36%) |
Nov 22, 2010 | 33.66 | 33.92 | 33.45 | 33.88 | 184,748 | -0.16(-0.46%) |
Nov 19, 2010 | 33.86 | 34.04 | 33.64 | 34.04 | 224,537 | +0.06(+0.18%) |
Nov 18, 2010 | 33.83 | 34.02 | 33.79 | 33.98 | 119,051 | +0.73(+2.20%) |
Nov 17, 2010 | 33.30 | 33.42 | 33.18 | 33.24 | 382,299 | +0.07(+0.23%) |
Nov 16, 2010 | 33.60 | 33.62 | 33.04 | 33.17 | 600,676 | -0.72(-2.12%) |
Nov 15, 2010 | 34.12 | 34.16 | 33.87 | 33.89 | 292,718 | -0.03(-0.09%) |
Nov 12, 2010 | 34.15 | 34.25 | 33.74 | 33.92 | 338,856 | -0.35(-1.02%) |
Nov 11, 2010 | 34.21 | 34.35 | 34.06 | 34.27 | 255,060 | -0.16(-0.48%) |
Nov 10, 2010 | 34.54 | 34.54 | 34.10 | 34.43 | 461,950 | +0.09(+0.26%) |
Nov 09, 2010 | 34.93 | 34.93 | 34.17 | 34.34 | 411,680 | -0.28(-0.82%) |
Nov 08, 2010 | 34.69 | 34.69 | 34.47 | 34.63 | 1,057,193 | -0.13(-0.39%) |
Nov 05, 2010 | 34.78 | 34.90 | 34.62 | 34.76 | 383,028 | -0.07(-0.19%) |
Nov 04, 2010 | 34.51 | 34.83 | 34.42 | 34.83 | 1,177,591 | +0.77(+2.26%) |
Nov 03, 2010 | 33.91 | 34.10 | 33.60 | 34.06 | 322,805 | +0.19(+0.55%) |
Nov 02, 2010 | 33.88 | 33.97 | 33.81 | 33.87 | 357,043 | +0.32(+0.96%) |
Nov 01, 2010 | 33.69 | 33.80 | 33.36 | 33.55 | 236,220 | +0.04(+0.13%) |
Oct 29, 2010 | 33.48 | 33.55 | 33.44 | 33.51 | 72,959 | +0.00(+0.00%) |
Oct 28, 2010 | 33.63 | 33.63 | 33.34 | 33.51 | 224,154 | +0.17(+0.52%) |
Oct 27, 2010 | 33.33 | 33.35 | 33.04 | 33.33 | 143,753 | -0.34(-1.02%) |
Oct 25, 2010 | 33.91 | 33.95 | 33.63 | 33.68 | 213,220 | +0.11(+0.33%) |
Oct 22, 2010 | 33.50 | 33.57 | 33.45 | 33.57 | 83,768 | +0.08(+0.25%) |
Oct 21, 2010 | 33.68 | 33.77 | 33.21 | 33.48 | 108,971 | -0.03(-0.09%) |
Oct 20, 2010 | 33.21 | 33.61 | 33.13 | 33.51 | 212,726 | +0.48(+1.45%) |
Oct 19, 2010 | 33.08 | 33.34 | 32.88 | 33.03 | 231,247 | -0.69(-2.04%) |
Oct 18, 2010 | 33.62 | 33.78 | 33.50 | 33.72 | 1,831,828 | +0.09(+0.27%) |
Oct 15, 2010 | 33.98 | 33.98 | 33.45 | 33.63 | 155,157 | -0.10(-0.29%) |
Oct 14, 2010 | 33.62 | 33.80 | 33.51 | 33.73 | 220,722 | +0.05(+0.16%) |
Oct 13, 2010 | 33.63 | 33.81 | 33.47 | 33.68 | 414,337 | +0.41(+1.24%) |
Oct 12, 2010 | 33.12 | 33.33 | 32.89 | 33.27 | 176,381 | -0.04(-0.11%) |
Oct 11, 2010 | 33.35 | 33.39 | 33.20 | 33.30 | 114,159 | +0.02(+0.07%) |
Oct 08, 2010 | 33.10 | 33.35 | 33.01 | 33.28 | 104,038 | +0.27(+0.82%) |
Oct 07, 2010 | 33.36 | 33.36 | 32.89 | 33.01 | 448,017 | -0.16(-0.50%) |
Oct 06, 2010 | 33.06 | 33.20 | 33.00 | 33.18 | 897,032 | +0.15(+0.45%) |
Oct 05, 2010 | 32.53 | 33.03 | 32.53 | 33.03 | 720,425 | +0.77(+2.39%) |
Oct 04, 2010 | 32.53 | 32.53 | 32.09 | 32.26 | 249,838 | -0.33(-1.01%) |