Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 33.99 | 34.61 | 33.99 | 34.00 | 244,701 | -0.12(-0.34%) |
Dec 30, 2010 | 34.57 | 34.72 | 34.11 | 34.12 | 249,249 | -0.44(-1.28%) |
Dec 29, 2010 | 34.67 | 35.09 | 34.54 | 34.56 | 109,877 | -0.14(-0.42%) |
Dec 28, 2010 | 35.10 | 35.10 | 34.52 | 34.71 | 109,656 | -0.22(-0.62%) |
Dec 27, 2010 | 34.78 | 35.02 | 34.56 | 34.93 | 103,209 | +0.04(+0.10%) |
Dec 23, 2010 | 35.29 | 35.33 | 34.84 | 34.89 | 140,142 | -0.47(-1.33%) |
Dec 22, 2010 | 35.15 | 35.59 | 34.77 | 35.36 | 239,689 | +0.22(+0.62%) |
Dec 21, 2010 | 34.85 | 35.22 | 34.70 | 35.14 | 212,242 | +0.57(+1.65%) |
Dec 20, 2010 | 34.63 | 34.85 | 34.21 | 34.57 | 280,084 | -0.04(-0.10%) |
Dec 17, 2010 | 34.67 | 34.75 | 34.06 | 34.61 | 983,961 | -0.13(-0.37%) |
Dec 16, 2010 | 34.36 | 34.89 | 34.12 | 34.74 | 420,284 | +0.50(+1.45%) |
Dec 15, 2010 | 34.59 | 34.95 | 34.06 | 34.24 | 446,578 | -0.39(-1.12%) |
Dec 14, 2010 | 34.30 | 34.78 | 34.30 | 34.63 | 339,656 | +0.34(+1.00%) |
Dec 13, 2010 | 34.56 | 34.56 | 34.12 | 34.28 | 482,416 | -0.21(-0.60%) |
Dec 10, 2010 | 34.13 | 34.58 | 33.30 | 34.49 | 591,923 | +0.00(+0.00%) |
Dec 09, 2010 | 35.16 | 35.21 | 34.37 | 34.49 | 489,372 | -0.40(-1.14%) |
Dec 08, 2010 | 35.14 | 35.40 | 34.41 | 34.89 | 375,952 | -0.09(-0.26%) |
Dec 07, 2010 | 34.84 | 35.78 | 34.70 | 34.98 | 641,120 | +0.72(+2.09%) |
Dec 06, 2010 | 34.27 | 34.46 | 33.95 | 34.27 | 500,195 | -0.09(-0.26%) |
Dec 03, 2010 | 33.22 | 34.51 | 32.96 | 34.36 | 587,887 | +0.78(+2.32%) |
Dec 02, 2010 | 32.30 | 33.59 | 32.20 | 33.58 | 531,237 | +1.39(+4.33%) |
Dec 01, 2010 | 31.23 | 32.34 | 31.04 | 32.18 | 554,258 | +1.67(+5.46%) |
Nov 30, 2010 | 30.34 | 30.65 | 29.82 | 30.52 | 646,077 | -0.29(-0.94%) |
Nov 29, 2010 | 30.33 | 30.93 | 29.77 | 30.81 | 379,617 | +0.14(+0.44%) |
Nov 26, 2010 | 30.47 | 30.83 | 30.42 | 30.67 | 153,460 | -0.09(-0.29%) |
Nov 24, 2010 | 29.29 | 30.76 | 30.76 | 30.76 | 351,632 | +1.58(+5.40%) |
Nov 23, 2010 | 28.83 | 29.20 | 28.75 | 29.19 | 296,581 | -0.05(-0.19%) |
Nov 22, 2010 | 28.89 | 29.40 | 28.63 | 29.24 | 360,973 | +0.13(+0.44%) |
Nov 19, 2010 | 28.20 | 29.16 | 28.03 | 29.11 | 457,484 | +0.87(+3.08%) |
Nov 18, 2010 | 28.05 | 28.52 | 27.97 | 28.25 | 640,845 | +0.62(+2.26%) |
Nov 17, 2010 | 28.86 | 29.72 | 27.17 | 27.62 | 1,153,036 | -1.83(-6.21%) |
Nov 16, 2010 | 29.67 | 29.89 | 28.99 | 29.45 | 559,745 | -0.61(-2.02%) |
Nov 15, 2010 | 30.34 | 30.49 | 29.95 | 30.06 | 160,375 | +0.08(+0.27%) |
Nov 12, 2010 | 29.93 | 30.41 | 29.76 | 29.97 | 372,865 | -0.36(-1.19%) |
Nov 11, 2010 | 29.77 | 30.55 | 29.61 | 30.34 | 381,395 | +0.18(+0.60%) |
Nov 10, 2010 | 29.80 | 30.20 | 29.33 | 30.16 | 229,799 | +0.37(+1.24%) |
Nov 09, 2010 | 29.71 | 30.15 | 29.68 | 29.79 | 211,768 | -0.24(-0.81%) |
Nov 08, 2010 | 30.12 | 30.26 | 29.79 | 30.03 | 161,984 | -0.32(-1.04%) |
Nov 05, 2010 | 29.99 | 30.64 | 29.89 | 30.35 | 244,249 | +0.38(+1.27%) |
Nov 04, 2010 | 29.52 | 29.97 | 29.36 | 29.97 | 349,253 | +0.86(+2.95%) |
Nov 03, 2010 | 29.14 | 29.21 | 28.55 | 29.11 | 175,735 | -0.06(-0.22%) |
Nov 02, 2010 | 28.41 | 29.21 | 28.26 | 29.17 | 271,524 | +1.15(+4.10%) |
Nov 01, 2010 | 28.49 | 28.85 | 27.74 | 28.02 | 337,247 | -0.30(-1.05%) |
Oct 29, 2010 | 28.29 | 28.59 | 28.17 | 28.32 | 173,408 | -0.14(-0.51%) |
Oct 28, 2010 | 29.04 | 29.19 | 28.11 | 28.47 | 156,717 | -0.26(-0.91%) |
Oct 27, 2010 | 28.61 | 28.76 | 28.30 | 28.73 | 248,299 | -0.33(-1.15%) |
Oct 25, 2010 | 29.34 | 29.46 | 28.94 | 29.06 | 217,095 | +0.05(+0.19%) |
Oct 22, 2010 | 29.03 | 29.19 | 28.71 | 29.01 | 146,317 | +0.05(+0.16%) |
Oct 21, 2010 | 29.05 | 29.50 | 28.57 | 28.96 | 233,504 | +0.11(+0.38%) |
Oct 20, 2010 | 28.47 | 29.13 | 28.47 | 28.85 | 296,315 | +0.60(+2.11%) |
Oct 19, 2010 | 28.66 | 29.20 | 28.01 | 28.26 | 280,298 | -0.89(-3.04%) |
Oct 18, 2010 | 28.46 | 29.15 | 28.17 | 29.14 | 333,349 | +0.65(+2.28%) |
Oct 15, 2010 | 30.09 | 30.09 | 28.10 | 28.49 | 635,241 | -1.27(-4.28%) |
Oct 14, 2010 | 29.63 | 30.07 | 29.50 | 29.77 | 145,816 | -0.01(-0.03%) |
Oct 13, 2010 | 29.50 | 30.01 | 29.31 | 29.78 | 317,491 | +0.39(+1.32%) |
Oct 12, 2010 | 29.26 | 29.60 | 28.67 | 29.39 | 146,195 | -0.10(-0.34%) |
Oct 11, 2010 | 29.61 | 29.77 | 29.34 | 29.49 | 99,460 | -0.23(-0.79%) |
Oct 08, 2010 | 29.23 | 29.93 | 28.98 | 29.72 | 227,546 | +0.38(+1.29%) |
Oct 07, 2010 | 29.80 | 29.95 | 29.03 | 29.34 | 186,240 | -0.20(-0.67%) |
Oct 06, 2010 | 29.25 | 29.79 | 29.17 | 29.54 | 212,883 | +0.12(+0.40%) |
Oct 05, 2010 | 28.48 | 29.61 | 28.08 | 29.42 | 236,185 | +1.43(+5.10%) |
Oct 04, 2010 | 28.74 | 29.04 | 27.69 | 28.00 | 223,622 | -0.96(-3.31%) |