Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 34.84 | 34.96 | 34.67 | 34.74 | 809,380 | -0.15(-0.43%) |
Dec 30, 2010 | 34.53 | 35.01 | 34.52 | 34.90 | 1,060,958 | +0.38(+1.09%) |
Dec 29, 2010 | 34.75 | 34.76 | 34.52 | 34.52 | 1,204,114 | -0.21(-0.62%) |
Dec 28, 2010 | 34.77 | 34.78 | 34.41 | 34.73 | 975,678 | -0.03(-0.09%) |
Dec 27, 2010 | 34.71 | 34.91 | 34.53 | 34.77 | 622,824 | +0.05(+0.16%) |
Dec 23, 2010 | 34.92 | 35.02 | 34.69 | 34.71 | 544,038 | -0.31(-0.90%) |
Dec 22, 2010 | 34.64 | 35.10 | 34.57 | 35.02 | 1,317,756 | +0.35(+1.02%) |
Dec 21, 2010 | 34.67 | 35.06 | 34.63 | 34.67 | 1,878,586 | +0.10(+0.29%) |
Dec 20, 2010 | 35.16 | 35.23 | 34.43 | 34.57 | 1,334,022 | -0.44(-1.24%) |
Dec 17, 2010 | 34.77 | 35.20 | 34.56 | 35.01 | 2,463,298 | +0.15(+0.43%) |
Dec 16, 2010 | 35.30 | 35.36 | 34.58 | 34.85 | 3,123,196 | -0.52(-1.46%) |
Dec 15, 2010 | 35.60 | 36.13 | 35.30 | 35.37 | 1,589,666 | -0.28(-0.77%) |
Dec 14, 2010 | 35.25 | 35.69 | 35.24 | 35.65 | 1,264,866 | +0.29(+0.81%) |
Dec 13, 2010 | 35.69 | 35.83 | 35.18 | 35.36 | 2,002,976 | -0.30(-0.84%) |
Dec 10, 2010 | 36.16 | 36.55 | 35.62 | 35.66 | 2,215,240 | -0.14(-0.39%) |
Dec 09, 2010 | 35.87 | 36.09 | 35.66 | 35.80 | 1,712,090 | -0.05(-0.13%) |
Dec 08, 2010 | 36.09 | 36.20 | 35.73 | 35.84 | 1,872,594 | -0.26(-0.72%) |
Dec 07, 2010 | 36.84 | 36.94 | 35.98 | 36.10 | 2,067,548 | -0.60(-1.62%) |
Dec 06, 2010 | 37.05 | 37.09 | 36.69 | 36.70 | 778,554 | -0.34(-0.93%) |
Dec 03, 2010 | 36.96 | 37.08 | 36.80 | 37.05 | 1,486,020 | -0.01(-0.03%) |
Dec 02, 2010 | 37.02 | 37.25 | 36.96 | 37.05 | 1,522,282 | +0.03(+0.09%) |
Dec 01, 2010 | 36.67 | 37.30 | 36.67 | 37.02 | 1,105,706 | +0.67(+1.84%) |
Nov 30, 2010 | 35.98 | 36.58 | 35.77 | 36.35 | 1,588,940 | +0.21(+0.58%) |
Nov 29, 2010 | 36.10 | 36.34 | 35.76 | 36.14 | 943,646 | -0.08(-0.21%) |
Nov 26, 2010 | 36.34 | 36.47 | 36.19 | 36.22 | 434,238 | -0.25(-0.70%) |
Nov 24, 2010 | 36.20 | 36.47 | 36.47 | 36.47 | 1,893,346 | +0.30(+0.82%) |
Nov 23, 2010 | 36.34 | 36.34 | 36.02 | 36.17 | 1,143,340 | -0.47(-1.27%) |
Nov 22, 2010 | 36.51 | 36.84 | 36.38 | 36.64 | 2,512,626 | +0.09(+0.25%) |
Nov 19, 2010 | 36.20 | 36.75 | 36.11 | 36.55 | 1,538,262 | +0.39(+1.08%) |
Nov 18, 2010 | 35.91 | 36.33 | 35.82 | 36.16 | 2,010,572 | +0.48(+1.35%) |
Nov 17, 2010 | 35.59 | 36.20 | 35.46 | 35.68 | 3,177,200 | +0.05(+0.15%) |
Nov 16, 2010 | 35.88 | 36.15 | 35.45 | 35.62 | 2,360,014 | -0.39(-1.08%) |
Nov 15, 2010 | 36.44 | 36.44 | 36.01 | 36.02 | 1,665,472 | -0.43(-1.18%) |
Nov 12, 2010 | 36.70 | 36.70 | 36.42 | 36.45 | 1,600,438 | -0.36(-0.98%) |
Nov 11, 2010 | 35.83 | 36.84 | 35.81 | 36.80 | 1,626,720 | +0.77(+2.14%) |
Nov 10, 2010 | 36.01 | 36.05 | 35.56 | 36.03 | 1,817,252 | -0.02(-0.04%) |
Nov 09, 2010 | 36.01 | 36.30 | 35.93 | 36.05 | 1,717,860 | +0.03(+0.10%) |
Nov 08, 2010 | 35.84 | 36.10 | 35.76 | 36.02 | 1,153,296 | +0.13(+0.36%) |
Nov 05, 2010 | 35.16 | 36.36 | 33.34 | 35.88 | 2,938,884 | -0.28(-0.77%) |
Nov 04, 2010 | 36.17 | 36.39 | 35.79 | 36.16 | 2,387,914 | +0.13(+0.37%) |
Nov 03, 2010 | 36.67 | 36.78 | 35.84 | 36.03 | 1,476,580 | -0.67(-1.83%) |
Nov 02, 2010 | 36.50 | 36.89 | 36.41 | 36.70 | 1,604,096 | +0.37(+1.00%) |
Nov 01, 2010 | 36.03 | 36.51 | 36.03 | 36.34 | 1,557,264 | +0.46(+1.28%) |
Oct 29, 2010 | 35.48 | 36.17 | 35.44 | 35.88 | 1,311,916 | +0.29(+0.81%) |
Oct 28, 2010 | 35.57 | 35.67 | 35.34 | 35.59 | 1,190,358 | +0.18(+0.49%) |
Oct 27, 2010 | 35.44 | 35.73 | 35.20 | 35.41 | 1,608,196 | -0.48(-1.32%) |
Oct 25, 2010 | 36.02 | 36.18 | 35.77 | 35.88 | 1,198,058 | +0.06(+0.17%) |
Oct 22, 2010 | 35.95 | 36.04 | 35.77 | 35.83 | 1,597,940 | -0.13(-0.38%) |
Oct 21, 2010 | 36.07 | 36.48 | 35.47 | 35.96 | 2,204,244 | -0.17(-0.47%) |
Oct 20, 2010 | 35.63 | 36.23 | 35.34 | 36.13 | 2,019,194 | +0.52(+1.45%) |
Oct 19, 2010 | 35.90 | 36.07 | 35.45 | 35.62 | 1,815,226 | -0.60(-1.66%) |
Oct 18, 2010 | 36.10 | 36.30 | 35.47 | 36.22 | 2,712,246 | +0.07(+0.18%) |
Oct 15, 2010 | 36.05 | 36.25 | 35.81 | 36.15 | 1,730,876 | +0.33(+0.92%) |
Oct 14, 2010 | 35.52 | 36.02 | 35.40 | 35.82 | 1,737,344 | +0.41(+1.16%) |
Oct 13, 2010 | 35.45 | 35.56 | 35.33 | 35.41 | 2,657,178 | -0.01(-0.01%) |
Oct 12, 2010 | 35.27 | 35.73 | 35.25 | 35.41 | 2,778,262 | -0.55(-1.53%) |
Oct 11, 2010 | 36.06 | 36.07 | 35.61 | 35.97 | 2,068,912 | -0.10(-0.29%) |
Oct 08, 2010 | 36.07 | 36.16 | 35.79 | 36.07 | 2,263,426 | +0.27(+0.74%) |
Oct 07, 2010 | 34.80 | 35.96 | 34.80 | 35.80 | 3,964,792 | +1.04(+2.99%) |
Oct 06, 2010 | 34.56 | 34.84 | 34.50 | 34.77 | 2,315,340 | +0.16(+0.46%) |
Oct 05, 2010 | 34.43 | 34.70 | 34.19 | 34.60 | 2,813,616 | +0.48(+1.42%) |
Oct 04, 2010 | 34.44 | 34.44 | 33.94 | 34.12 | 1,810,658 | -0.32(-0.91%) |