Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 32.67 | 32.85 | 32.60 | 32.85 | 9,367 | -0.26(-0.79%) |
Dec 30, 2010 | 32.92 | 33.16 | 32.82 | 33.11 | 1,334 | -0.21(-0.62%) |
Dec 29, 2010 | 33.70 | 33.70 | 33.32 | 33.32 | 5,176 | -0.50(-1.49%) |
Dec 28, 2010 | 32.47 | 34.20 | 31.52 | 33.82 | 22,906 | +1.30(+3.99%) |
Dec 27, 2010 | 32.93 | 33.13 | 32.44 | 32.53 | 8,434 | -0.53(-1.59%) |
Dec 23, 2010 | 32.91 | 33.31 | 32.88 | 33.05 | 5,076 | -0.04(-0.12%) |
Dec 22, 2010 | 33.65 | 33.79 | 33.09 | 33.09 | 7,529 | -0.29(-0.86%) |
Dec 21, 2010 | 33.18 | 33.38 | 32.91 | 33.38 | 6,765 | +0.07(+0.22%) |
Dec 20, 2010 | 32.82 | 33.65 | 32.58 | 33.31 | 16,826 | +0.49(+1.48%) |
Dec 17, 2010 | 33.15 | 33.15 | 32.82 | 32.82 | 24,693 | -0.31(-0.92%) |
Dec 16, 2010 | 32.87 | 33.15 | 32.87 | 33.13 | 9,151 | +0.25(+0.77%) |
Dec 15, 2010 | 33.30 | 33.36 | 32.88 | 32.88 | 7,859 | -0.47(-1.40%) |
Dec 14, 2010 | 33.77 | 33.78 | 33.34 | 33.34 | 2,092 | +0.02(+0.05%) |
Dec 13, 2010 | 32.95 | 33.86 | 32.95 | 33.33 | 5,323 | +0.11(+0.32%) |
Dec 10, 2010 | 33.69 | 33.69 | 33.09 | 33.22 | 2,865 | -0.14(-0.43%) |
Dec 09, 2010 | 33.46 | 33.70 | 33.27 | 33.36 | 10,812 | -0.23(-0.67%) |
Dec 08, 2010 | 33.12 | 33.59 | 32.92 | 33.59 | 5,691 | +0.26(+0.77%) |
Dec 07, 2010 | 32.82 | 33.56 | 32.82 | 33.33 | 22,620 | +0.50(+1.52%) |
Dec 06, 2010 | 33.50 | 33.52 | 32.82 | 32.83 | 28,158 | -0.68(-2.04%) |
Dec 03, 2010 | 33.77 | 33.87 | 32.44 | 33.52 | 33,260 | -0.29(-0.85%) |
Dec 02, 2010 | 34.27 | 34.27 | 33.33 | 33.80 | 17,103 | -0.46(-1.34%) |
Dec 01, 2010 | 34.49 | 34.54 | 33.96 | 34.26 | 17,070 | -0.38(-1.09%) |
Nov 30, 2010 | 34.31 | 35.11 | 34.31 | 34.64 | 7,770 | +0.11(+0.31%) |
Nov 29, 2010 | 35.12 | 35.39 | 34.34 | 34.53 | 9,564 | -0.72(-2.04%) |
Nov 26, 2010 | 35.25 | 35.27 | 35.18 | 35.25 | 2,310 | -0.34(-0.96%) |
Nov 24, 2010 | 35.60 | 35.60 | 35.60 | 35.60 | 11,721 | -0.15(-0.43%) |
Nov 23, 2010 | 35.39 | 36.02 | 35.20 | 35.75 | 6,992 | +0.05(+0.15%) |
Nov 22, 2010 | 35.66 | 35.81 | 35.48 | 35.70 | 3,710 | +0.00(+0.00%) |
Nov 19, 2010 | 35.46 | 36.01 | 35.16 | 35.70 | 12,310 | -0.14(-0.40%) |
Nov 18, 2010 | 35.86 | 35.88 | 35.30 | 35.84 | 21,180 | +0.14(+0.40%) |
Nov 17, 2010 | 36.02 | 36.02 | 35.13 | 35.70 | 30,078 | -0.23(-0.65%) |
Nov 16, 2010 | 35.79 | 37.05 | 35.57 | 35.93 | 33,759 | +0.13(+0.37%) |
Nov 15, 2010 | 35.70 | 35.80 | 35.44 | 35.80 | 15,991 | +0.48(+1.35%) |
Nov 12, 2010 | 35.55 | 35.86 | 35.25 | 35.32 | 12,162 | -0.32(-0.90%) |
Nov 11, 2010 | 34.86 | 37.45 | 34.11 | 35.64 | 26,303 | +0.83(+2.38%) |
Nov 10, 2010 | 35.12 | 35.12 | 34.59 | 34.81 | 6,685 | -0.08(-0.23%) |
Nov 09, 2010 | 34.01 | 35.24 | 33.77 | 34.89 | 16,626 | +1.22(+3.62%) |
Nov 08, 2010 | 33.60 | 33.86 | 33.32 | 33.67 | 10,646 | +0.08(+0.23%) |
Nov 05, 2010 | 33.81 | 33.98 | 33.52 | 33.60 | 11,298 | -0.44(-1.30%) |
Nov 04, 2010 | 33.58 | 34.18 | 33.50 | 34.04 | 11,170 | +0.94(+2.85%) |
Nov 03, 2010 | 33.36 | 33.48 | 33.03 | 33.09 | 4,512 | -0.36(-1.07%) |
Nov 02, 2010 | 32.69 | 33.59 | 32.62 | 33.45 | 10,936 | +0.63(+1.92%) |
Nov 01, 2010 | 32.96 | 32.96 | 32.60 | 32.82 | 15,447 | +0.27(+0.83%) |
Oct 29, 2010 | 32.87 | 32.87 | 32.26 | 32.55 | 13,291 | -0.62(-1.87%) |
Oct 28, 2010 | 33.72 | 33.97 | 32.76 | 33.17 | 8,605 | -0.62(-1.84%) |
Oct 27, 2010 | 33.68 | 34.44 | 33.61 | 33.80 | 5,333 | -0.51(-1.50%) |
Oct 25, 2010 | 33.98 | 34.52 | 33.71 | 34.31 | 11,590 | +0.33(+0.98%) |
Oct 22, 2010 | 34.44 | 34.44 | 33.89 | 33.98 | 11,580 | -0.32(-0.92%) |
Oct 21, 2010 | 34.69 | 34.88 | 34.10 | 34.29 | 5,786 | -0.11(-0.31%) |
Oct 20, 2010 | 34.14 | 34.54 | 33.36 | 34.40 | 19,234 | +0.17(+0.50%) |
Oct 19, 2010 | 34.76 | 34.96 | 34.05 | 34.23 | 23,193 | -0.56(-1.62%) |
Oct 18, 2010 | 34.76 | 35.11 | 34.69 | 34.79 | 7,613 | -0.25(-0.71%) |
Oct 15, 2010 | 34.76 | 35.19 | 34.76 | 35.04 | 7,756 | -0.09(-0.26%) |
Oct 14, 2010 | 35.52 | 35.52 | 34.80 | 35.13 | 9,036 | -0.34(-0.94%) |
Oct 13, 2010 | 35.12 | 35.55 | 35.12 | 35.46 | 12,917 | +0.20(+0.57%) |
Oct 12, 2010 | 35.01 | 35.33 | 34.76 | 35.26 | 22,227 | +0.07(+0.20%) |
Oct 11, 2010 | 34.54 | 35.33 | 34.41 | 35.19 | 28,140 | +0.78(+2.28%) |
Oct 08, 2010 | 34.41 | 34.58 | 33.62 | 34.41 | 34,349 | +0.18(+0.53%) |
Oct 07, 2010 | 33.94 | 34.52 | 33.79 | 34.23 | 1,769 | +0.01(+0.03%) |
Oct 06, 2010 | 34.76 | 34.77 | 34.06 | 34.22 | 40,334 | -0.70(-2.01%) |
Oct 05, 2010 | 36.69 | 37.19 | 34.86 | 34.92 | 226 | -1.77(-4.83%) |
Oct 04, 2010 | 38.99 | 39.52 | 36.20 | 36.69 | 104,116 | -2.76(-7.01%) |