Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 34.76 | 34.78 | 34.51 | 34.60 | 380,746 | -0.17(-0.49%) |
Dec 30, 2010 | 34.62 | 34.88 | 34.57 | 34.77 | 491,093 | +0.16(+0.46%) |
Dec 29, 2010 | 34.50 | 34.65 | 34.40 | 34.61 | 508,944 | +0.07(+0.20%) |
Dec 24, 2010 | 34.46 | 34.56 | 34.45 | 34.54 | 152,413 | +0.06(+0.17%) |
Dec 23, 2010 | 34.40 | 34.64 | 34.31 | 34.48 | 731,454 | +0.11(+0.32%) |
Dec 22, 2010 | 34.52 | 34.55 | 34.25 | 34.37 | 1,464,399 | -0.05(-0.15%) |
Dec 21, 2010 | 34.55 | 34.71 | 34.32 | 34.42 | 1,904,034 | -0.10(-0.29%) |
Dec 20, 2010 | 34.63 | 35.09 | 34.52 | 34.52 | 1,338,756 | +0.02(+0.06%) |
Dec 17, 2010 | 34.33 | 34.60 | 34.14 | 34.50 | 4,882,211 | +0.00(+0.00%) |
Dec 16, 2010 | 34.30 | 34.89 | 34.30 | 34.50 | 2,985,745 | +0.25(+0.73%) |
Dec 15, 2010 | 34.40 | 34.40 | 34.03 | 34.25 | 3,078,936 | -0.20(-0.58%) |
Dec 14, 2010 | 34.98 | 35.00 | 34.31 | 34.45 | 2,388,476 | -0.43(-1.23%) |
Dec 13, 2010 | 35.69 | 35.69 | 34.86 | 34.88 | 2,580,700 | -0.67(-1.88%) |
Dec 10, 2010 | 35.27 | 35.66 | 35.27 | 35.55 | 1,455,830 | +0.08(+0.23%) |
Dec 09, 2010 | 35.73 | 35.85 | 35.20 | 35.47 | 2,083,854 | +0.02(+0.06%) |
Dec 08, 2010 | 34.86 | 35.51 | 34.85 | 35.45 | 2,799,967 | +0.67(+1.93%) |
Dec 07, 2010 | 35.43 | 35.55 | 34.66 | 34.78 | 1,766,133 | -0.58(-1.64%) |
Dec 06, 2010 | 34.99 | 35.36 | 34.43 | 35.36 | 2,106,585 | +0.36(+1.03%) |
Dec 03, 2010 | 36.10 | 36.10 | 34.65 | 35.00 | 3,676,378 | -1.01(-2.80%) |
Dec 02, 2010 | 36.31 | 36.69 | 36.01 | 36.01 | 2,133,414 | -0.18(-0.50%) |
Dec 01, 2010 | 36.70 | 36.91 | 36.07 | 36.19 | 1,922,695 | -0.10(-0.28%) |
Nov 30, 2010 | 36.20 | 36.95 | 36.16 | 36.29 | 3,735,109 | -0.13(-0.36%) |
Nov 29, 2010 | 36.30 | 36.56 | 36.25 | 36.42 | 1,013,391 | +0.07(+0.19%) |
Nov 26, 2010 | 36.14 | 36.56 | 36.14 | 36.35 | 755,718 | -0.26(-0.71%) |
Nov 25, 2010 | 36.50 | 36.68 | 36.45 | 36.61 | 373,166 | +0.11(+0.30%) |
Nov 24, 2010 | 36.70 | 36.79 | 36.48 | 36.50 | 1,494,980 | +0.05(+0.14%) |
Nov 23, 2010 | 36.87 | 36.93 | 36.45 | 36.45 | 1,257,818 | -0.46(-1.25%) |
Nov 22, 2010 | 37.05 | 37.25 | 36.84 | 36.91 | 826,103 | -0.24(-0.65%) |
Nov 19, 2010 | 37.17 | 37.25 | 36.63 | 37.15 | 1,352,009 | +0.05(+0.13%) |
Nov 18, 2010 | 37.00 | 37.31 | 36.79 | 37.10 | 1,019,212 | +0.17(+0.46%) |
Nov 17, 2010 | 36.70 | 37.02 | 36.52 | 36.93 | 1,476,017 | +0.00(+0.00%) |
Nov 16, 2010 | 36.84 | 37.14 | 36.63 | 36.93 | 2,989,000 | -0.23(-0.62%) |
Nov 15, 2010 | 37.00 | 37.35 | 36.70 | 37.16 | 2,262,419 | +0.59(+1.61%) |
Nov 12, 2010 | 36.67 | 37.04 | 36.43 | 36.57 | 2,638,177 | -0.20(-0.54%) |
Nov 11, 2010 | 36.35 | 36.77 | 36.15 | 36.77 | 2,136,032 | +0.28(+0.77%) |
Nov 10, 2010 | 36.10 | 36.51 | 36.10 | 36.49 | 2,112,307 | +0.22(+0.61%) |
Nov 09, 2010 | 36.34 | 36.39 | 36.07 | 36.27 | 1,634,942 | -0.06(-0.17%) |
Nov 08, 2010 | 36.66 | 36.71 | 36.18 | 36.33 | 2,865,794 | -0.18(-0.49%) |
Nov 05, 2010 | 36.75 | 36.99 | 36.51 | 36.51 | 2,136,846 | -0.08(-0.22%) |
Nov 04, 2010 | 36.77 | 36.83 | 36.43 | 36.59 | 1,914,859 | +0.08(+0.22%) |
Nov 03, 2010 | 36.65 | 36.65 | 36.03 | 36.51 | 3,220,779 | -0.14(-0.38%) |
Nov 02, 2010 | 37.05 | 37.07 | 36.42 | 36.65 | 3,327,983 | -0.35(-0.95%) |
Nov 01, 2010 | 37.30 | 37.57 | 36.88 | 37.00 | 2,671,502 | -0.16(-0.43%) |
Oct 29, 2010 | 37.20 | 37.56 | 37.05 | 37.16 | 3,583,331 | +0.06(+0.16%) |
Oct 28, 2010 | 37.15 | 37.58 | 36.75 | 37.10 | 3,740,103 | +0.05(+0.13%) |
Oct 27, 2010 | 37.89 | 37.89 | 36.88 | 37.05 | 4,434,945 | -4.26(-10.31%) |
Oct 25, 2010 | 40.90 | 41.64 | 40.61 | 41.31 | 1,375,340 | +0.31(+0.76%) |
Oct 22, 2010 | 40.11 | 41.03 | 40.11 | 41.00 | 863,764 | +0.81(+2.02%) |
Oct 21, 2010 | 40.46 | 40.57 | 40.19 | 40.19 | 983,057 | -0.09(-0.22%) |
Oct 20, 2010 | 40.96 | 40.99 | 40.27 | 40.28 | 841,874 | -0.64(-1.56%) |
Oct 19, 2010 | 40.58 | 41.11 | 40.58 | 40.92 | 1,891,209 | +0.10(+0.24%) |
Oct 18, 2010 | 39.57 | 40.86 | 39.57 | 40.82 | 823,982 | +0.97(+2.43%) |
Oct 15, 2010 | 40.27 | 40.41 | 39.61 | 39.85 | 906,500 | -0.19(-0.47%) |
Oct 14, 2010 | 39.99 | 40.49 | 39.70 | 40.04 | 1,139,593 | -0.11(-0.27%) |
Oct 13, 2010 | 40.46 | 40.75 | 40.00 | 40.15 | 1,405,156 | -0.31(-0.77%) |
Oct 12, 2010 | 39.89 | 40.58 | 39.80 | 40.46 | 1,108,675 | +0.74(+1.86%) |
Oct 08, 2010 | 39.76 | 39.96 | 39.60 | 39.72 | 1,382,775 | -0.18(-0.45%) |
Oct 07, 2010 | 39.08 | 40.15 | 39.08 | 39.90 | 2,738,219 | +0.76(+1.94%) |
Oct 06, 2010 | 38.95 | 39.20 | 38.53 | 39.14 | 1,159,947 | +0.11(+0.28%) |
Oct 05, 2010 | 38.86 | 39.10 | 38.83 | 39.03 | 1,276,650 | +0.23(+0.59%) |
Oct 04, 2010 | 38.17 | 38.93 | 38.15 | 38.80 | 1,516,685 | +0.74(+1.94%) |