Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 35.50 | 35.53 | 35.07 | 35.10 | 312,277 | -0.41(-1.14%) |
Dec 30, 2010 | 35.87 | 36.00 | 35.45 | 35.51 | 186,943 | -0.34(-0.95%) |
Dec 29, 2010 | 35.68 | 35.89 | 35.49 | 35.85 | 162,758 | +0.23(+0.66%) |
Dec 28, 2010 | 36.11 | 36.19 | 35.08 | 35.62 | 418,015 | -0.44(-1.22%) |
Dec 27, 2010 | 35.96 | 36.07 | 35.57 | 36.06 | 258,891 | +0.02(+0.05%) |
Dec 23, 2010 | 35.85 | 36.75 | 35.85 | 36.04 | 783,479 | +0.06(+0.18%) |
Dec 22, 2010 | 34.77 | 35.99 | 34.74 | 35.98 | 925,550 | +1.26(+3.63%) |
Dec 21, 2010 | 33.95 | 34.76 | 33.83 | 34.72 | 574,912 | +0.98(+2.91%) |
Dec 20, 2010 | 33.90 | 33.99 | 33.57 | 33.73 | 275,250 | -0.17(-0.50%) |
Dec 17, 2010 | 33.55 | 34.10 | 33.45 | 33.90 | 1,033,087 | +0.50(+1.51%) |
Dec 16, 2010 | 33.19 | 33.43 | 32.83 | 33.40 | 230,169 | +0.24(+0.73%) |
Dec 15, 2010 | 33.35 | 34.10 | 33.14 | 33.16 | 873,784 | -0.20(-0.59%) |
Dec 14, 2010 | 33.07 | 33.40 | 33.03 | 33.35 | 421,572 | +0.29(+0.87%) |
Dec 13, 2010 | 33.02 | 33.15 | 32.77 | 33.07 | 456,578 | +0.13(+0.38%) |
Dec 10, 2010 | 33.17 | 33.27 | 32.85 | 32.94 | 517,741 | -0.16(-0.49%) |
Dec 09, 2010 | 33.66 | 33.72 | 32.93 | 33.10 | 635,563 | -0.35(-1.05%) |
Dec 08, 2010 | 33.32 | 33.47 | 33.21 | 33.45 | 555,168 | +0.24(+0.73%) |
Dec 07, 2010 | 33.36 | 33.40 | 33.00 | 33.21 | 537,746 | +0.43(+1.32%) |
Dec 06, 2010 | 32.78 | 32.92 | 32.59 | 32.78 | 337,410 | -0.20(-0.60%) |
Dec 03, 2010 | 32.57 | 33.11 | 32.51 | 32.98 | 457,274 | +0.21(+0.63%) |
Dec 02, 2010 | 31.71 | 32.77 | 31.71 | 32.77 | 597,823 | +1.05(+3.29%) |
Dec 01, 2010 | 31.18 | 31.72 | 31.10 | 31.72 | 608,565 | +1.04(+3.38%) |
Nov 30, 2010 | 30.94 | 31.31 | 30.60 | 30.69 | 3,208,682 | -0.65(-2.07%) |
Nov 29, 2010 | 31.25 | 31.45 | 30.89 | 31.34 | 250,942 | -0.13(-0.40%) |
Nov 26, 2010 | 31.38 | 31.80 | 31.31 | 31.46 | 155,025 | -0.22(-0.68%) |
Nov 24, 2010 | 31.06 | 31.68 | 31.68 | 31.68 | 408,604 | +0.77(+2.51%) |
Nov 23, 2010 | 31.29 | 31.31 | 30.70 | 30.90 | 602,378 | -0.81(-2.56%) |
Nov 22, 2010 | 31.51 | 31.90 | 31.37 | 31.72 | 640,348 | -0.05(-0.17%) |
Nov 19, 2010 | 31.69 | 32.13 | 31.63 | 31.77 | 348,716 | -0.10(-0.31%) |
Nov 18, 2010 | 31.60 | 31.98 | 31.58 | 31.87 | 326,718 | +0.56(+1.78%) |
Nov 17, 2010 | 31.67 | 31.67 | 31.27 | 31.31 | 386,162 | -0.28(-0.88%) |
Nov 16, 2010 | 32.06 | 32.15 | 31.35 | 31.59 | 441,563 | -0.74(-2.29%) |
Nov 15, 2010 | 32.48 | 32.60 | 32.26 | 32.33 | 309,798 | -0.06(-0.19%) |
Nov 12, 2010 | 33.17 | 33.27 | 32.38 | 32.39 | 387,257 | -1.04(-3.10%) |
Nov 11, 2010 | 33.44 | 33.56 | 33.07 | 33.43 | 420,667 | -0.31(-0.91%) |
Nov 10, 2010 | 33.22 | 33.73 | 32.90 | 33.73 | 495,175 | +0.58(+1.74%) |
Nov 09, 2010 | 33.74 | 33.98 | 32.99 | 33.16 | 385,229 | -0.47(-1.39%) |
Nov 08, 2010 | 33.22 | 33.64 | 33.10 | 33.63 | 375,129 | +0.23(+0.67%) |
Nov 05, 2010 | 33.23 | 33.60 | 33.09 | 33.40 | 433,554 | +0.24(+0.73%) |
Nov 04, 2010 | 32.73 | 33.16 | 32.59 | 33.16 | 517,297 | +0.79(+2.45%) |
Nov 03, 2010 | 32.49 | 32.55 | 32.10 | 32.36 | 279,844 | -0.08(-0.25%) |
Nov 02, 2010 | 32.43 | 32.63 | 32.33 | 32.44 | 392,974 | +0.25(+0.78%) |
Nov 01, 2010 | 32.48 | 32.66 | 31.99 | 32.19 | 341,762 | -0.11(-0.33%) |
Oct 29, 2010 | 32.23 | 32.71 | 32.23 | 32.30 | 333,890 | +0.07(+0.22%) |
Oct 28, 2010 | 32.49 | 32.49 | 31.87 | 32.23 | 446,194 | +0.02(+0.06%) |
Oct 27, 2010 | 32.08 | 32.36 | 31.99 | 32.21 | 385,629 | -0.49(-1.49%) |
Oct 25, 2010 | 33.24 | 33.27 | 32.60 | 32.70 | 457,122 | -0.32(-0.98%) |
Oct 22, 2010 | 33.18 | 33.40 | 32.96 | 33.02 | 481,463 | -0.17(-0.52%) |
Oct 21, 2010 | 33.70 | 33.73 | 33.12 | 33.19 | 915,647 | -0.35(-1.05%) |
Oct 20, 2010 | 33.56 | 33.69 | 33.20 | 33.54 | 582,012 | +0.06(+0.19%) |
Oct 19, 2010 | 32.81 | 33.54 | 32.67 | 33.48 | 1,299,945 | +0.19(+0.57%) |
Oct 18, 2010 | 32.44 | 33.33 | 32.41 | 33.29 | 1,090,561 | +0.96(+2.98%) |
Oct 15, 2010 | 32.23 | 32.37 | 31.93 | 32.33 | 511,207 | +0.39(+1.21%) |
Oct 14, 2010 | 32.14 | 32.43 | 31.66 | 31.94 | 568,450 | -0.17(-0.53%) |
Oct 13, 2010 | 31.65 | 32.28 | 31.58 | 32.11 | 432,824 | +0.43(+1.37%) |
Oct 12, 2010 | 31.49 | 31.71 | 31.17 | 31.68 | 407,060 | +0.19(+0.60%) |
Oct 11, 2010 | 31.53 | 31.62 | 31.16 | 31.49 | 286,125 | +0.04(+0.11%) |
Oct 08, 2010 | 31.45 | 31.62 | 31.08 | 31.45 | 674,481 | +0.26(+0.84%) |
Oct 07, 2010 | 30.77 | 31.63 | 30.72 | 31.19 | 835,167 | +0.58(+1.88%) |
Oct 06, 2010 | 30.83 | 31.00 | 30.49 | 30.62 | 507,854 | -0.37(-1.19%) |
Oct 05, 2010 | 30.63 | 31.05 | 30.21 | 30.99 | 1,006,100 | +0.47(+1.54%) |
Oct 04, 2010 | 30.76 | 30.87 | 30.35 | 30.52 | 775,742 | -0.41(-1.34%) |