Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 32.38 | 32.47 | 31.98 | 31.99 | 98,047 | -0.41(-1.27%) |
Dec 30, 2010 | 32.28 | 32.56 | 32.24 | 32.40 | 167,462 | +0.04(+0.14%) |
Dec 29, 2010 | 32.56 | 32.70 | 32.30 | 32.35 | 73,644 | -0.10(-0.30%) |
Dec 28, 2010 | 32.42 | 32.46 | 32.14 | 32.45 | 124,662 | +0.06(+0.19%) |
Dec 27, 2010 | 32.21 | 32.42 | 32.15 | 32.39 | 112,601 | +0.04(+0.14%) |
Dec 23, 2010 | 32.00 | 32.40 | 31.99 | 32.35 | 193,552 | +0.31(+0.96%) |
Dec 22, 2010 | 31.98 | 32.10 | 31.79 | 32.04 | 148,532 | +0.03(+0.08%) |
Dec 21, 2010 | 32.12 | 32.15 | 31.95 | 32.01 | 151,588 | +0.02(+0.05%) |
Dec 20, 2010 | 31.94 | 32.19 | 31.71 | 32.00 | 251,149 | +0.09(+0.27%) |
Dec 17, 2010 | 31.41 | 32.01 | 31.01 | 31.91 | 664,611 | +0.45(+1.42%) |
Dec 16, 2010 | 31.30 | 31.46 | 31.11 | 31.46 | 257,124 | +0.19(+0.61%) |
Dec 15, 2010 | 30.79 | 31.54 | 30.77 | 31.27 | 359,000 | +0.41(+1.33%) |
Dec 14, 2010 | 30.51 | 31.12 | 30.45 | 30.86 | 210,587 | +0.35(+1.15%) |
Dec 13, 2010 | 30.82 | 30.82 | 30.37 | 30.51 | 201,120 | -0.17(-0.57%) |
Dec 10, 2010 | 30.54 | 30.96 | 30.42 | 30.68 | 303,615 | +0.19(+0.63%) |
Dec 09, 2010 | 30.34 | 30.68 | 30.21 | 30.49 | 264,663 | +0.33(+1.10%) |
Dec 08, 2010 | 30.22 | 30.34 | 30.06 | 30.16 | 177,726 | -0.03(-0.09%) |
Dec 07, 2010 | 30.28 | 30.47 | 30.13 | 30.19 | 145,667 | +0.24(+0.79%) |
Dec 06, 2010 | 29.54 | 30.06 | 29.44 | 29.95 | 165,039 | +0.31(+1.03%) |
Dec 03, 2010 | 29.17 | 29.72 | 29.02 | 29.64 | 199,981 | +0.30(+1.01%) |
Dec 02, 2010 | 29.10 | 29.43 | 28.86 | 29.35 | 315,182 | +0.25(+0.87%) |
Dec 01, 2010 | 28.94 | 29.28 | 28.91 | 29.09 | 259,376 | +0.64(+2.24%) |
Nov 30, 2010 | 28.67 | 28.79 | 28.38 | 28.46 | 349,562 | -0.54(-1.87%) |
Nov 29, 2010 | 29.16 | 29.30 | 28.59 | 29.00 | 260,784 | -0.40(-1.37%) |
Nov 26, 2010 | 29.23 | 29.44 | 29.11 | 29.40 | 119,693 | -0.08(-0.27%) |
Nov 24, 2010 | 28.92 | 29.48 | 29.48 | 29.48 | 141,027 | +0.87(+3.02%) |
Nov 23, 2010 | 28.50 | 28.74 | 28.32 | 28.61 | 241,491 | -0.25(-0.88%) |
Nov 22, 2010 | 28.98 | 29.19 | 28.55 | 28.87 | 481,979 | -0.24(-0.81%) |
Nov 19, 2010 | 29.08 | 29.27 | 28.94 | 29.10 | 241,253 | -0.04(-0.12%) |
Nov 18, 2010 | 29.15 | 29.55 | 28.84 | 29.14 | 403,917 | +0.38(+1.34%) |
Nov 17, 2010 | 28.73 | 28.93 | 28.52 | 28.75 | 258,812 | +0.00(+0.00%) |
Nov 16, 2010 | 28.09 | 28.78 | 27.97 | 28.75 | 592,999 | +0.41(+1.44%) |
Nov 15, 2010 | 28.59 | 28.67 | 28.23 | 28.34 | 273,943 | -0.26(-0.91%) |
Nov 12, 2010 | 28.24 | 28.88 | 28.24 | 28.60 | 286,720 | +0.01(+0.03%) |
Nov 11, 2010 | 28.92 | 29.00 | 28.43 | 28.60 | 347,845 | -0.64(-2.18%) |
Nov 10, 2010 | 29.06 | 29.45 | 28.82 | 29.23 | 355,462 | +0.16(+0.54%) |
Nov 09, 2010 | 30.00 | 30.05 | 28.87 | 29.08 | 497,169 | -0.94(-3.13%) |
Nov 08, 2010 | 30.15 | 30.18 | 29.82 | 30.02 | 224,422 | -0.35(-1.15%) |
Nov 05, 2010 | 30.64 | 30.70 | 30.03 | 30.36 | 276,489 | -0.21(-0.68%) |
Nov 04, 2010 | 30.86 | 30.99 | 30.17 | 30.57 | 373,348 | +0.24(+0.80%) |
Nov 03, 2010 | 30.18 | 30.72 | 29.16 | 30.33 | 543,412 | -0.70(-2.25%) |
Nov 02, 2010 | 30.91 | 31.28 | 30.41 | 31.03 | 361,726 | +0.49(+1.60%) |
Nov 01, 2010 | 30.43 | 30.81 | 30.08 | 30.54 | 419,099 | -0.10(-0.34%) |
Oct 29, 2010 | 30.70 | 31.17 | 30.54 | 30.64 | 319,853 | -0.15(-0.48%) |
Oct 28, 2010 | 31.14 | 31.32 | 30.60 | 30.79 | 155,239 | -0.14(-0.45%) |
Oct 27, 2010 | 30.64 | 30.94 | 30.51 | 30.93 | 162,833 | -0.03(-0.08%) |
Oct 25, 2010 | 31.04 | 31.32 | 30.88 | 30.96 | 315,961 | +0.11(+0.37%) |
Oct 22, 2010 | 30.79 | 30.87 | 30.53 | 30.84 | 131,653 | +0.19(+0.63%) |
Oct 21, 2010 | 30.49 | 31.10 | 30.20 | 30.65 | 242,114 | +0.24(+0.80%) |
Oct 20, 2010 | 30.19 | 30.78 | 30.05 | 30.41 | 160,193 | +0.39(+1.31%) |
Oct 19, 2010 | 29.96 | 30.45 | 29.79 | 30.02 | 192,467 | -0.51(-1.66%) |
Oct 18, 2010 | 30.02 | 30.57 | 29.99 | 30.52 | 156,236 | +0.50(+1.65%) |
Oct 15, 2010 | 30.64 | 30.80 | 29.96 | 30.02 | 202,139 | -0.38(-1.26%) |
Oct 14, 2010 | 30.62 | 30.68 | 30.28 | 30.41 | 123,812 | -0.23(-0.74%) |
Oct 13, 2010 | 30.21 | 30.87 | 30.03 | 30.63 | 158,879 | +0.58(+1.94%) |
Oct 12, 2010 | 30.16 | 30.20 | 29.55 | 30.05 | 119,144 | -0.14(-0.46%) |
Oct 11, 2010 | 30.37 | 30.50 | 30.08 | 30.19 | 83,062 | -0.12(-0.40%) |
Oct 08, 2010 | 30.31 | 30.44 | 29.63 | 30.31 | 133,852 | +0.51(+1.73%) |
Oct 07, 2010 | 30.45 | 30.45 | 29.67 | 29.80 | 130,175 | -0.45(-1.50%) |
Oct 06, 2010 | 30.03 | 30.50 | 29.97 | 30.25 | 135,054 | +0.08(+0.26%) |
Oct 05, 2010 | 29.61 | 30.29 | 29.29 | 30.17 | 146,503 | +0.98(+3.34%) |
Oct 04, 2010 | 29.89 | 30.07 | 28.95 | 29.20 | 125,853 | -0.72(-2.42%) |