Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 34.18 | 34.41 | 33.39 | 33.39 | 361,630 | -0.71(-2.08%) |
Dec 30, 2010 | 34.12 | 34.65 | 34.04 | 34.10 | 278,419 | -0.04(-0.13%) |
Dec 29, 2010 | 33.89 | 34.20 | 33.73 | 34.15 | 213,605 | +0.38(+1.11%) |
Dec 28, 2010 | 34.19 | 34.43 | 33.68 | 33.77 | 288,777 | -0.20(-0.58%) |
Dec 27, 2010 | 33.94 | 34.11 | 33.78 | 33.97 | 301,493 | +0.23(+0.68%) |
Dec 23, 2010 | 34.42 | 34.49 | 33.74 | 33.74 | 413,351 | -0.81(-2.35%) |
Dec 22, 2010 | 34.38 | 34.84 | 33.60 | 34.55 | 345,273 | +0.34(+1.00%) |
Dec 21, 2010 | 33.97 | 34.33 | 33.91 | 34.20 | 441,861 | +0.37(+1.08%) |
Dec 20, 2010 | 33.62 | 33.98 | 33.30 | 33.84 | 401,335 | +0.54(+1.61%) |
Dec 17, 2010 | 33.16 | 33.40 | 33.05 | 33.30 | 835,199 | +0.03(+0.10%) |
Dec 16, 2010 | 33.22 | 33.57 | 32.99 | 33.27 | 766,243 | -0.23(-0.69%) |
Dec 15, 2010 | 34.13 | 34.33 | 32.93 | 33.50 | 1,432,034 | -0.75(-2.19%) |
Dec 14, 2010 | 38.04 | 38.08 | 34.08 | 34.25 | 1,857,629 | -1.99(-5.49%) |
Dec 13, 2010 | 37.23 | 37.31 | 35.93 | 36.23 | 608,043 | -0.92(-2.48%) |
Dec 10, 2010 | 35.98 | 37.16 | 35.84 | 37.16 | 515,754 | +1.16(+3.22%) |
Dec 09, 2010 | 35.73 | 36.11 | 35.58 | 36.00 | 248,440 | +0.51(+1.44%) |
Dec 08, 2010 | 35.16 | 35.64 | 34.87 | 35.48 | 285,969 | +0.53(+1.51%) |
Dec 07, 2010 | 35.23 | 35.66 | 34.93 | 34.96 | 394,323 | +0.03(+0.10%) |
Dec 06, 2010 | 34.89 | 35.38 | 34.89 | 34.92 | 279,397 | -0.09(-0.27%) |
Dec 03, 2010 | 35.33 | 35.54 | 34.81 | 35.02 | 341,777 | -0.28(-0.80%) |
Dec 02, 2010 | 35.29 | 35.44 | 34.60 | 35.30 | 428,489 | -0.41(-1.15%) |
Dec 01, 2010 | 37.11 | 37.11 | 35.63 | 35.71 | 861,318 | -2.05(-5.42%) |
Nov 30, 2010 | 35.71 | 38.12 | 35.63 | 37.75 | 875,366 | +1.77(+4.93%) |
Nov 29, 2010 | 36.06 | 36.19 | 35.15 | 35.98 | 486,693 | -0.29(-0.80%) |
Nov 26, 2010 | 36.44 | 36.76 | 36.19 | 36.27 | 141,571 | -0.14(-0.40%) |
Nov 24, 2010 | 36.93 | 36.41 | 36.41 | 36.41 | 327,877 | -0.52(-1.41%) |
Nov 23, 2010 | 37.88 | 37.88 | 36.83 | 36.93 | 307,718 | -1.01(-2.65%) |
Nov 22, 2010 | 36.21 | 38.04 | 36.18 | 37.94 | 489,060 | +1.52(+4.17%) |
Nov 19, 2010 | 35.75 | 36.52 | 35.40 | 36.42 | 246,046 | +0.81(+2.28%) |
Nov 18, 2010 | 35.36 | 36.55 | 35.36 | 35.61 | 350,903 | +0.43(+1.24%) |
Nov 17, 2010 | 35.29 | 35.29 | 34.97 | 35.18 | 192,793 | -0.15(-0.43%) |
Nov 16, 2010 | 35.01 | 35.47 | 34.87 | 35.33 | 252,195 | +0.08(+0.22%) |
Nov 15, 2010 | 35.14 | 35.43 | 35.07 | 35.25 | 176,145 | +0.11(+0.32%) |
Nov 12, 2010 | 35.93 | 36.16 | 35.10 | 35.14 | 273,894 | -0.89(-2.46%) |
Nov 11, 2010 | 35.48 | 36.32 | 35.07 | 36.03 | 188,986 | +0.35(+0.98%) |
Nov 10, 2010 | 35.98 | 35.99 | 35.30 | 35.68 | 166,646 | -0.09(-0.24%) |
Nov 09, 2010 | 36.63 | 36.63 | 35.67 | 35.77 | 380,437 | -0.90(-2.47%) |
Nov 08, 2010 | 36.34 | 36.92 | 35.98 | 36.67 | 172,565 | +0.32(+0.87%) |
Nov 05, 2010 | 36.75 | 36.98 | 35.88 | 36.35 | 507,409 | -1.10(-2.94%) |
Nov 04, 2010 | 37.87 | 38.08 | 36.83 | 37.45 | 579,588 | -0.42(-1.10%) |
Nov 03, 2010 | 36.55 | 38.14 | 36.37 | 37.87 | 502,848 | +1.52(+4.18%) |
Nov 02, 2010 | 36.32 | 36.38 | 35.83 | 36.35 | 310,285 | +0.25(+0.68%) |
Nov 01, 2010 | 35.88 | 36.59 | 35.76 | 36.11 | 325,185 | +0.30(+0.83%) |
Oct 29, 2010 | 35.81 | 35.93 | 35.62 | 35.81 | 235,182 | +0.04(+0.12%) |
Oct 28, 2010 | 36.12 | 36.21 | 35.74 | 35.77 | 258,399 | -0.20(-0.55%) |
Oct 27, 2010 | 35.91 | 36.05 | 35.77 | 35.96 | 179,015 | -0.03(-0.07%) |
Oct 25, 2010 | 35.77 | 36.10 | 35.67 | 35.99 | 211,969 | +0.33(+0.93%) |
Oct 22, 2010 | 35.37 | 35.72 | 35.21 | 35.66 | 206,622 | +0.43(+1.21%) |
Oct 21, 2010 | 35.37 | 35.79 | 34.96 | 35.23 | 234,015 | +0.03(+0.10%) |
Oct 20, 2010 | 35.69 | 35.83 | 35.14 | 35.19 | 330,927 | -0.55(-1.53%) |
Oct 19, 2010 | 35.75 | 36.35 | 35.13 | 35.74 | 567,931 | -0.12(-0.33%) |
Oct 18, 2010 | 34.67 | 36.23 | 34.42 | 35.86 | 517,859 | +1.30(+3.75%) |
Oct 15, 2010 | 35.13 | 35.13 | 34.10 | 34.56 | 502,915 | -0.32(-0.93%) |
Oct 14, 2010 | 34.33 | 35.13 | 34.25 | 34.89 | 298,894 | +0.61(+1.79%) |
Oct 13, 2010 | 34.03 | 35.11 | 33.88 | 34.27 | 650,840 | +0.48(+1.41%) |
Oct 12, 2010 | 33.25 | 34.06 | 32.93 | 33.80 | 482,220 | +0.55(+1.64%) |
Oct 11, 2010 | 33.73 | 33.79 | 33.06 | 33.25 | 446,478 | -0.46(-1.37%) |
Oct 08, 2010 | 35.15 | 35.35 | 33.01 | 33.71 | 1,279,226 | -1.66(-4.70%) |
Oct 07, 2010 | 35.66 | 35.68 | 35.21 | 35.37 | 151,582 | -0.09(-0.24%) |
Oct 06, 2010 | 35.74 | 36.12 | 35.23 | 35.46 | 212,571 | -0.26(-0.74%) |
Oct 05, 2010 | 36.24 | 36.27 | 35.55 | 35.72 | 417,645 | -0.28(-0.78%) |
Oct 04, 2010 | 37.00 | 37.22 | 35.96 | 36.00 | 299,819 | -0.98(-2.65%) |