Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 32.73 | 32.92 | 32.66 | 32.91 | 9,349 | -0.26(-0.79%) |
Dec 30, 2010 | 32.98 | 33.22 | 32.88 | 33.17 | 1,332 | -0.21(-0.62%) |
Dec 29, 2010 | 33.76 | 33.76 | 33.38 | 33.38 | 5,166 | -0.51(-1.49%) |
Dec 28, 2010 | 32.53 | 34.27 | 31.58 | 33.89 | 22,863 | +1.30(+3.99%) |
Dec 27, 2010 | 32.99 | 33.19 | 32.50 | 32.59 | 8,418 | -0.53(-1.59%) |
Dec 23, 2010 | 32.98 | 33.37 | 32.94 | 33.12 | 5,066 | -0.04(-0.12%) |
Dec 22, 2010 | 33.72 | 33.85 | 33.16 | 33.16 | 7,514 | -0.29(-0.86%) |
Dec 21, 2010 | 33.25 | 33.44 | 32.98 | 33.44 | 6,752 | +0.07(+0.22%) |
Dec 20, 2010 | 32.89 | 33.72 | 32.64 | 33.37 | 16,794 | +0.49(+1.48%) |
Dec 17, 2010 | 33.21 | 33.21 | 32.89 | 32.89 | 24,646 | -0.31(-0.92%) |
Dec 16, 2010 | 32.93 | 33.21 | 32.93 | 33.19 | 9,134 | +0.25(+0.77%) |
Dec 15, 2010 | 33.36 | 33.43 | 32.94 | 32.94 | 7,844 | -0.47(-1.40%) |
Dec 14, 2010 | 33.83 | 33.84 | 33.41 | 33.41 | 2,088 | +0.02(+0.05%) |
Dec 13, 2010 | 33.01 | 33.92 | 33.01 | 33.39 | 5,313 | +0.11(+0.32%) |
Dec 10, 2010 | 33.75 | 33.75 | 33.16 | 33.28 | 2,859 | -0.14(-0.43%) |
Dec 09, 2010 | 33.53 | 33.77 | 33.34 | 33.43 | 10,791 | -0.23(-0.67%) |
Dec 08, 2010 | 33.18 | 33.65 | 32.98 | 33.65 | 5,680 | +0.26(+0.77%) |
Dec 07, 2010 | 32.89 | 33.62 | 32.89 | 33.39 | 22,577 | +0.50(+1.52%) |
Dec 06, 2010 | 33.56 | 33.59 | 32.89 | 32.89 | 28,104 | -0.69(-2.04%) |
Dec 03, 2010 | 33.83 | 33.93 | 32.51 | 33.58 | 33,196 | -0.29(-0.85%) |
Dec 02, 2010 | 34.34 | 34.34 | 33.39 | 33.87 | 17,070 | -0.46(-1.34%) |
Dec 01, 2010 | 34.55 | 34.61 | 34.02 | 34.33 | 17,038 | -0.38(-1.09%) |
Nov 30, 2010 | 34.37 | 35.18 | 34.37 | 34.71 | 7,755 | +0.11(+0.31%) |
Nov 29, 2010 | 35.19 | 35.46 | 34.40 | 34.60 | 9,546 | -0.72(-2.04%) |
Nov 26, 2010 | 35.32 | 35.34 | 35.25 | 35.32 | 2,306 | -0.34(-0.96%) |
Nov 24, 2010 | 35.66 | 35.66 | 35.66 | 35.66 | 11,699 | -0.15(-0.43%) |
Nov 23, 2010 | 35.46 | 36.09 | 35.27 | 35.82 | 6,979 | +0.05(+0.15%) |
Nov 22, 2010 | 35.73 | 35.88 | 35.55 | 35.76 | 3,703 | +0.00(+0.00%) |
Nov 19, 2010 | 35.53 | 36.08 | 35.23 | 35.76 | 12,286 | -0.14(-0.40%) |
Nov 18, 2010 | 35.93 | 35.95 | 35.37 | 35.91 | 21,140 | +0.14(+0.40%) |
Nov 17, 2010 | 36.09 | 36.09 | 35.19 | 35.76 | 30,021 | -0.23(-0.65%) |
Nov 16, 2010 | 35.86 | 37.12 | 35.64 | 36.00 | 33,695 | +0.13(+0.37%) |
Nov 15, 2010 | 35.76 | 35.87 | 35.51 | 35.87 | 15,961 | +0.48(+1.35%) |
Nov 12, 2010 | 35.62 | 35.93 | 35.32 | 35.39 | 12,139 | -0.32(-0.90%) |
Nov 11, 2010 | 34.92 | 37.52 | 34.18 | 35.71 | 26,253 | +0.83(+2.38%) |
Nov 10, 2010 | 35.19 | 35.19 | 34.66 | 34.88 | 6,672 | -0.08(-0.23%) |
Nov 09, 2010 | 34.08 | 35.30 | 33.83 | 34.96 | 16,595 | +1.22(+3.62%) |
Nov 08, 2010 | 33.66 | 33.92 | 33.38 | 33.74 | 10,626 | +0.08(+0.23%) |
Nov 05, 2010 | 33.87 | 34.04 | 33.58 | 33.66 | 11,276 | -0.44(-1.30%) |
Nov 04, 2010 | 33.64 | 34.25 | 33.56 | 34.10 | 11,149 | +0.95(+2.85%) |
Nov 03, 2010 | 33.43 | 33.55 | 33.09 | 33.16 | 4,503 | -0.36(-1.07%) |
Nov 02, 2010 | 32.75 | 33.65 | 32.68 | 33.52 | 10,915 | +0.63(+1.92%) |
Nov 01, 2010 | 33.02 | 33.02 | 32.66 | 32.89 | 15,417 | +0.27(+0.83%) |
Oct 29, 2010 | 32.93 | 32.93 | 32.33 | 32.61 | 13,266 | -0.62(-1.87%) |
Oct 28, 2010 | 33.79 | 34.03 | 32.82 | 33.24 | 8,589 | -0.62(-1.84%) |
Oct 27, 2010 | 33.74 | 34.51 | 33.67 | 33.86 | 5,323 | -0.51(-1.50%) |
Oct 25, 2010 | 34.04 | 34.59 | 33.78 | 34.37 | 11,568 | +0.33(+0.98%) |
Oct 22, 2010 | 34.51 | 34.51 | 33.96 | 34.04 | 11,558 | -0.32(-0.92%) |
Oct 21, 2010 | 34.75 | 34.94 | 34.17 | 34.36 | 5,775 | -0.11(-0.31%) |
Oct 20, 2010 | 34.20 | 34.61 | 33.43 | 34.46 | 19,197 | +0.17(+0.50%) |
Oct 19, 2010 | 34.82 | 35.02 | 34.11 | 34.29 | 23,149 | -0.56(-1.62%) |
Oct 18, 2010 | 34.82 | 35.18 | 34.75 | 34.86 | 7,599 | -0.25(-0.71%) |
Oct 15, 2010 | 34.82 | 35.26 | 34.82 | 35.10 | 7,742 | -0.09(-0.26%) |
Oct 14, 2010 | 35.59 | 35.59 | 34.87 | 35.19 | 9,019 | -0.34(-0.94%) |
Oct 13, 2010 | 35.19 | 35.62 | 35.19 | 35.53 | 12,892 | +0.20(+0.57%) |
Oct 12, 2010 | 35.08 | 35.39 | 34.82 | 35.33 | 22,184 | +0.07(+0.20%) |
Oct 11, 2010 | 34.61 | 35.39 | 34.47 | 35.26 | 28,086 | +0.78(+2.28%) |
Oct 08, 2010 | 34.47 | 34.64 | 33.68 | 34.47 | 34,284 | +0.18(+0.53%) |
Oct 07, 2010 | 34.00 | 34.58 | 33.85 | 34.29 | 1,765 | +0.01(+0.03%) |
Oct 06, 2010 | 34.82 | 34.83 | 34.12 | 34.28 | 40,257 | -0.70(-2.01%) |
Oct 05, 2010 | 36.76 | 37.26 | 34.92 | 34.99 | 226 | -1.78(-4.83%) |
Oct 04, 2010 | 39.07 | 39.60 | 36.27 | 36.76 | 103,918 | -2.77(-7.01%) |