Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 34.90 | 35.91 | 34.83 | 35.27 | 841,788 | +0.29(+0.83%) |
Dec 30, 2010 | 35.23 | 35.46 | 34.63 | 34.98 | 608,811 | -0.21(-0.61%) |
Dec 29, 2010 | 35.27 | 35.61 | 35.12 | 35.20 | 454,079 | +0.04(+0.11%) |
Dec 28, 2010 | 35.37 | 35.42 | 34.94 | 35.16 | 518,360 | -0.08(-0.22%) |
Dec 27, 2010 | 35.70 | 35.72 | 34.94 | 35.24 | 560,634 | -0.66(-1.84%) |
Dec 23, 2010 | 35.82 | 36.03 | 35.61 | 35.90 | 595,971 | -0.21(-0.59%) |
Dec 22, 2010 | 36.37 | 36.63 | 35.99 | 36.11 | 576,011 | -0.25(-0.69%) |
Dec 21, 2010 | 35.79 | 36.45 | 35.16 | 36.36 | 761,861 | +0.78(+2.18%) |
Dec 20, 2010 | 35.61 | 35.95 | 35.04 | 35.59 | 1,232,632 | -0.08(-0.22%) |
Dec 17, 2010 | 35.67 | 35.75 | 35.00 | 35.66 | 1,676,934 | -0.06(-0.16%) |
Dec 16, 2010 | 35.45 | 35.88 | 35.20 | 35.72 | 748,239 | +0.25(+0.71%) |
Dec 15, 2010 | 36.25 | 36.69 | 35.37 | 35.47 | 1,202,337 | -0.95(-2.61%) |
Dec 14, 2010 | 36.73 | 37.02 | 36.18 | 36.42 | 600,955 | -0.41(-1.11%) |
Dec 13, 2010 | 36.41 | 36.97 | 36.13 | 36.83 | 1,298,414 | +0.82(+2.27%) |
Dec 10, 2010 | 36.19 | 36.48 | 35.80 | 36.01 | 887,137 | -0.21(-0.59%) |
Dec 09, 2010 | 36.40 | 36.53 | 35.95 | 36.23 | 722,160 | +0.08(+0.21%) |
Dec 08, 2010 | 37.01 | 37.24 | 36.00 | 36.15 | 761,728 | -0.88(-2.39%) |
Dec 07, 2010 | 36.66 | 37.22 | 36.65 | 37.03 | 1,567,832 | +0.74(+2.03%) |
Dec 06, 2010 | 35.87 | 36.37 | 35.87 | 36.29 | 1,070,919 | +0.34(+0.95%) |
Dec 03, 2010 | 35.86 | 36.06 | 35.66 | 35.95 | 1,301,424 | +0.10(+0.27%) |
Dec 02, 2010 | 35.39 | 35.95 | 35.31 | 35.86 | 1,216,006 | +0.45(+1.26%) |
Dec 01, 2010 | 34.66 | 35.76 | 34.66 | 35.41 | 1,582,598 | +1.28(+3.76%) |
Nov 30, 2010 | 33.85 | 34.56 | 33.44 | 34.13 | 1,126,324 | -0.10(-0.28%) |
Nov 29, 2010 | 33.78 | 34.40 | 33.15 | 34.23 | 368,386 | +0.31(+0.92%) |
Nov 26, 2010 | 34.26 | 34.48 | 33.63 | 33.91 | 223,610 | -0.62(-1.80%) |
Nov 24, 2010 | 33.54 | 34.54 | 34.54 | 34.54 | 1,114,584 | +1.19(+3.58%) |
Nov 23, 2010 | 34.21 | 34.27 | 32.97 | 33.34 | 822,773 | -1.19(-3.43%) |
Nov 22, 2010 | 33.70 | 34.91 | 33.36 | 34.53 | 1,385,498 | +0.75(+2.21%) |
Nov 19, 2010 | 33.36 | 33.82 | 32.82 | 33.78 | 975,475 | +0.50(+1.49%) |
Nov 18, 2010 | 33.04 | 33.71 | 32.86 | 33.28 | 1,053,775 | +0.62(+1.90%) |
Nov 17, 2010 | 32.05 | 33.04 | 31.97 | 32.66 | 1,105,327 | +0.72(+2.25%) |
Nov 16, 2010 | 32.18 | 32.33 | 31.33 | 31.94 | 601,593 | -0.37(-1.14%) |
Nov 15, 2010 | 32.25 | 33.26 | 32.25 | 32.31 | 1,242,979 | +0.26(+0.82%) |
Nov 12, 2010 | 32.58 | 32.80 | 31.62 | 32.05 | 545,995 | -0.84(-2.54%) |
Nov 11, 2010 | 32.42 | 33.03 | 32.39 | 32.88 | 527,947 | +0.18(+0.56%) |
Nov 10, 2010 | 32.44 | 32.86 | 31.99 | 32.70 | 529,837 | +0.15(+0.45%) |
Nov 09, 2010 | 32.68 | 33.81 | 32.09 | 32.55 | 1,886,850 | +0.09(+0.27%) |
Nov 08, 2010 | 32.40 | 32.57 | 31.63 | 32.47 | 1,055,143 | -0.04(-0.12%) |
Nov 05, 2010 | 33.21 | 33.31 | 32.09 | 32.51 | 1,064,735 | -0.70(-2.11%) |
Nov 04, 2010 | 33.47 | 33.74 | 32.81 | 33.21 | 885,614 | +0.17(+0.50%) |
Nov 03, 2010 | 32.80 | 33.04 | 32.13 | 33.04 | 703,135 | +0.58(+1.80%) |
Nov 02, 2010 | 32.22 | 32.65 | 31.74 | 32.46 | 763,374 | +0.51(+1.58%) |
Nov 01, 2010 | 32.44 | 32.86 | 31.43 | 31.95 | 817,655 | -0.14(-0.42%) |
Oct 29, 2010 | 31.43 | 32.54 | 31.36 | 32.09 | 953,292 | +0.60(+1.91%) |
Oct 28, 2010 | 30.98 | 31.57 | 30.79 | 31.49 | 937,233 | +0.64(+2.08%) |
Oct 27, 2010 | 29.25 | 31.28 | 29.25 | 30.84 | 1,185,146 | +0.29(+0.95%) |
Oct 25, 2010 | 31.07 | 31.13 | 30.49 | 30.55 | 452,074 | -0.34(-1.10%) |
Oct 22, 2010 | 31.01 | 31.01 | 30.52 | 30.89 | 482,845 | +0.02(+0.06%) |
Oct 21, 2010 | 30.72 | 31.32 | 30.16 | 30.87 | 601,827 | +0.16(+0.51%) |
Oct 20, 2010 | 30.70 | 31.09 | 30.45 | 30.72 | 821,769 | +0.14(+0.45%) |
Oct 19, 2010 | 30.36 | 30.77 | 29.83 | 30.58 | 1,236,865 | -0.38(-1.22%) |
Oct 18, 2010 | 30.20 | 31.09 | 30.09 | 30.96 | 1,108,081 | +0.70(+2.31%) |
Oct 15, 2010 | 29.78 | 30.30 | 29.58 | 30.26 | 1,377,296 | +0.60(+2.03%) |
Oct 14, 2010 | 29.51 | 29.92 | 29.29 | 29.66 | 1,130,157 | +0.04(+0.13%) |
Oct 13, 2010 | 29.01 | 29.73 | 28.84 | 29.62 | 1,676,811 | +0.79(+2.73%) |
Oct 12, 2010 | 29.22 | 29.32 | 28.70 | 28.83 | 1,169,863 | -0.51(-1.72%) |
Oct 11, 2010 | 29.42 | 29.56 | 29.24 | 29.34 | 523,133 | -0.15(-0.49%) |
Oct 08, 2010 | 29.48 | 29.84 | 29.43 | 29.48 | 995,431 | -0.10(-0.33%) |
Oct 07, 2010 | 29.94 | 30.10 | 29.37 | 29.58 | 801,558 | -0.33(-1.10%) |
Oct 06, 2010 | 29.52 | 29.95 | 29.29 | 29.91 | 1,278,589 | +0.39(+1.32%) |
Oct 05, 2010 | 29.37 | 29.70 | 29.33 | 29.52 | 924,412 | +0.34(+1.17%) |
Oct 04, 2010 | 29.46 | 29.61 | 29.09 | 29.18 | 576,510 | -0.30(-1.02%) |