Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 31.63 | 33.29 | 31.60 | 32.53 | 2,040,578 | +1.16(+3.71%) |
Dec 30, 2010 | 31.46 | 31.68 | 31.14 | 31.37 | 632,911 | +0.08(+0.25%) |
Dec 29, 2010 | 30.50 | 31.49 | 30.42 | 31.29 | 814,602 | +0.96(+3.18%) |
Dec 28, 2010 | 30.40 | 30.62 | 30.24 | 30.33 | 422,788 | -0.12(-0.38%) |
Dec 27, 2010 | 30.24 | 30.46 | 30.08 | 30.44 | 506,671 | -0.08(-0.26%) |
Dec 23, 2010 | 29.75 | 30.52 | 29.55 | 30.52 | 564,037 | +0.42(+1.39%) |
Dec 22, 2010 | 30.21 | 30.21 | 29.89 | 30.10 | 788,202 | -0.19(-0.62%) |
Dec 21, 2010 | 30.20 | 30.40 | 29.91 | 30.29 | 1,267,346 | +0.58(+1.97%) |
Dec 20, 2010 | 29.79 | 29.92 | 29.52 | 29.71 | 789,601 | -0.03(-0.09%) |
Dec 17, 2010 | 29.64 | 29.74 | 29.31 | 29.74 | 1,742,631 | +0.12(+0.41%) |
Dec 16, 2010 | 29.96 | 30.03 | 29.49 | 29.61 | 1,024,655 | -0.20(-0.67%) |
Dec 15, 2010 | 29.52 | 30.06 | 29.52 | 29.81 | 1,007,256 | +0.57(+1.94%) |
Dec 14, 2010 | 29.61 | 29.64 | 29.11 | 29.25 | 869,420 | -0.18(-0.62%) |
Dec 13, 2010 | 30.24 | 30.34 | 29.37 | 29.43 | 740,877 | -0.61(-2.04%) |
Dec 10, 2010 | 30.06 | 30.33 | 29.96 | 30.04 | 614,669 | +0.08(+0.26%) |
Dec 09, 2010 | 30.32 | 30.32 | 29.72 | 29.96 | 553,775 | -0.06(-0.20%) |
Dec 08, 2010 | 30.48 | 30.49 | 29.89 | 30.03 | 1,050,210 | -0.24(-0.79%) |
Dec 07, 2010 | 30.48 | 30.73 | 30.22 | 30.27 | 1,111,472 | +0.37(+1.25%) |
Dec 06, 2010 | 29.78 | 30.01 | 29.71 | 29.89 | 580,626 | +0.10(+0.33%) |
Dec 03, 2010 | 29.00 | 29.80 | 28.86 | 29.79 | 783,837 | +0.76(+2.63%) |
Dec 02, 2010 | 28.59 | 29.16 | 28.59 | 29.03 | 720,756 | +0.60(+2.10%) |
Dec 01, 2010 | 28.46 | 28.65 | 28.29 | 28.43 | 965,143 | +0.43(+1.53%) |
Nov 30, 2010 | 28.38 | 28.50 | 27.90 | 28.00 | 1,770,867 | -0.68(-2.36%) |
Nov 29, 2010 | 28.64 | 28.76 | 28.29 | 28.68 | 731,047 | +0.28(+0.99%) |
Nov 26, 2010 | 28.22 | 28.65 | 28.13 | 28.40 | 426,992 | +0.19(+0.67%) |
Nov 24, 2010 | 27.96 | 28.21 | 28.21 | 28.21 | 685,138 | +0.35(+1.25%) |
Nov 23, 2010 | 27.77 | 28.04 | 27.63 | 27.86 | 612,129 | -0.21(-0.75%) |
Nov 22, 2010 | 27.97 | 28.24 | 27.88 | 28.07 | 790,461 | +0.02(+0.08%) |
Nov 19, 2010 | 28.04 | 28.05 | 27.80 | 28.05 | 578,905 | +0.03(+0.10%) |
Nov 18, 2010 | 27.92 | 28.15 | 27.86 | 28.02 | 1,172,867 | +0.55(+1.99%) |
Nov 17, 2010 | 27.74 | 27.74 | 27.27 | 27.48 | 1,402,812 | +0.24(+0.87%) |
Nov 16, 2010 | 27.36 | 27.43 | 26.91 | 27.24 | 890,352 | -0.30(-1.08%) |
Nov 15, 2010 | 27.97 | 28.04 | 27.50 | 27.54 | 968,817 | -0.46(-1.64%) |
Nov 12, 2010 | 28.18 | 28.52 | 27.83 | 28.00 | 673,668 | -0.61(-2.12%) |
Nov 11, 2010 | 28.44 | 28.66 | 28.40 | 28.60 | 535,606 | -0.04(-0.15%) |
Nov 10, 2010 | 28.49 | 28.65 | 28.17 | 28.65 | 525,583 | +0.19(+0.66%) |
Nov 09, 2010 | 29.20 | 29.38 | 28.30 | 28.46 | 931,530 | -0.51(-1.75%) |
Nov 08, 2010 | 29.15 | 29.15 | 28.75 | 28.97 | 439,243 | -0.15(-0.53%) |
Nov 05, 2010 | 29.07 | 29.26 | 28.99 | 29.12 | 538,771 | +0.09(+0.30%) |
Nov 04, 2010 | 28.74 | 29.04 | 28.43 | 29.04 | 997,388 | +0.60(+2.12%) |
Nov 03, 2010 | 28.80 | 28.83 | 28.10 | 28.43 | 779,989 | -0.21(-0.73%) |
Nov 02, 2010 | 28.89 | 29.12 | 28.62 | 28.64 | 534,795 | -0.10(-0.35%) |
Nov 01, 2010 | 28.73 | 28.83 | 28.57 | 28.74 | 507,699 | +0.12(+0.42%) |
Oct 29, 2010 | 28.55 | 28.71 | 28.39 | 28.62 | 397,189 | +0.19(+0.68%) |
Oct 28, 2010 | 28.48 | 28.63 | 28.18 | 28.43 | 461,093 | -0.01(-0.02%) |
Oct 27, 2010 | 28.59 | 28.62 | 27.76 | 28.43 | 605,684 | +0.24(+0.84%) |
Oct 25, 2010 | 28.10 | 28.39 | 28.10 | 28.20 | 586,899 | +0.39(+1.41%) |
Oct 22, 2010 | 27.70 | 28.32 | 27.70 | 27.80 | 348,762 | -0.40(-1.41%) |
Oct 21, 2010 | 28.40 | 28.49 | 27.96 | 28.20 | 746,704 | -0.04(-0.16%) |
Oct 20, 2010 | 27.38 | 28.31 | 27.37 | 28.25 | 786,293 | +0.56(+2.02%) |
Oct 19, 2010 | 27.55 | 27.76 | 27.33 | 27.69 | 699,162 | -0.37(-1.32%) |
Oct 18, 2010 | 28.07 | 28.21 | 27.80 | 28.06 | 574,634 | -0.12(-0.43%) |
Oct 15, 2010 | 28.50 | 28.52 | 27.90 | 28.18 | 791,040 | +0.07(+0.24%) |
Oct 14, 2010 | 27.94 | 28.18 | 27.81 | 28.11 | 1,056,684 | +0.09(+0.34%) |
Oct 13, 2010 | 27.72 | 28.05 | 27.68 | 28.02 | 903,848 | +0.67(+2.44%) |
Oct 12, 2010 | 27.40 | 27.48 | 27.13 | 27.35 | 1,069,167 | -0.03(-0.10%) |
Oct 11, 2010 | 27.25 | 27.89 | 27.25 | 27.38 | 1,599,728 | +0.28(+1.02%) |
Oct 08, 2010 | 27.10 | 27.23 | 26.38 | 27.10 | 1,630,233 | +0.77(+2.92%) |
Oct 07, 2010 | 26.55 | 26.76 | 26.28 | 26.33 | 669,569 | -0.21(-0.79%) |
Oct 06, 2010 | 26.52 | 26.86 | 26.46 | 26.54 | 731,876 | +0.00(+0.00%) |
Oct 05, 2010 | 26.27 | 26.66 | 25.96 | 26.54 | 1,009,463 | +0.64(+2.45%) |
Oct 04, 2010 | 26.45 | 26.84 | 25.86 | 25.91 | 1,581,609 | -0.66(-2.48%) |