Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 34.99 | 35.26 | 34.82 | 35.00 | 27,255 | +0.06(+0.17%) |
Dec 30, 2010 | 34.86 | 35.01 | 34.86 | 34.94 | 50,333 | -0.02(-0.04%) |
Dec 29, 2010 | 34.94 | 35.16 | 34.92 | 34.96 | 31,661 | -0.02(-0.06%) |
Dec 28, 2010 | 35.12 | 35.14 | 34.86 | 34.98 | 35,985 | -0.02(-0.06%) |
Dec 27, 2010 | 34.98 | 35.08 | 34.77 | 35.00 | 39,152 | -0.26(-0.75%) |
Dec 23, 2010 | 35.59 | 35.64 | 35.17 | 35.27 | 104,430 | -0.17(-0.49%) |
Dec 22, 2010 | 34.98 | 35.74 | 34.98 | 35.44 | 162,862 | +1.19(+3.46%) |
Dec 21, 2010 | 33.86 | 34.44 | 33.50 | 34.25 | 243,787 | +1.16(+3.51%) |
Dec 20, 2010 | 32.90 | 33.16 | 32.68 | 33.09 | 133,374 | +0.73(+2.26%) |
Dec 17, 2010 | 32.36 | 32.47 | 32.24 | 32.36 | 55,412 | -0.17(-0.51%) |
Dec 16, 2010 | 32.46 | 32.61 | 32.13 | 32.53 | 124,367 | +0.39(+1.22%) |
Dec 15, 2010 | 32.47 | 32.60 | 32.07 | 32.13 | 176,382 | -0.23(-0.70%) |
Dec 14, 2010 | 32.62 | 32.68 | 32.31 | 32.36 | 94,412 | -0.47(-1.43%) |
Dec 13, 2010 | 33.44 | 33.44 | 32.78 | 32.83 | 142,007 | -0.16(-0.48%) |
Dec 10, 2010 | 32.84 | 33.21 | 32.76 | 32.99 | 111,987 | +0.32(+0.97%) |
Dec 09, 2010 | 32.74 | 32.84 | 32.56 | 32.67 | 85,512 | +0.06(+0.19%) |
Dec 08, 2010 | 32.28 | 32.61 | 32.19 | 32.61 | 203,041 | +0.62(+1.93%) |
Dec 07, 2010 | 32.28 | 32.33 | 31.91 | 31.99 | 100,719 | -0.12(-0.38%) |
Dec 06, 2010 | 32.03 | 32.17 | 31.87 | 32.11 | 158,468 | -0.32(-1.00%) |
Dec 03, 2010 | 32.27 | 32.46 | 32.02 | 32.43 | 67,709 | +0.07(+0.21%) |
Dec 02, 2010 | 31.82 | 32.42 | 31.79 | 32.37 | 140,989 | +0.51(+1.59%) |
Dec 01, 2010 | 31.51 | 31.96 | 31.37 | 31.86 | 201,950 | +0.61(+1.96%) |
Nov 30, 2010 | 30.54 | 31.42 | 30.50 | 31.25 | 275,908 | +0.71(+2.32%) |
Nov 29, 2010 | 30.54 | 30.68 | 30.20 | 30.54 | 117,587 | -0.55(-1.77%) |
Nov 26, 2010 | 30.92 | 31.25 | 30.90 | 31.09 | 98,549 | -0.61(-1.93%) |
Nov 24, 2010 | 31.05 | 31.70 | 31.70 | 31.70 | 185,555 | +0.85(+2.76%) |
Nov 23, 2010 | 31.20 | 31.20 | 30.68 | 30.85 | 220,004 | -0.88(-2.76%) |
Nov 22, 2010 | 31.66 | 31.77 | 31.33 | 31.73 | 241,671 | -0.04(-0.12%) |
Nov 19, 2010 | 31.69 | 31.77 | 31.47 | 31.76 | 103,635 | -0.12(-0.38%) |
Nov 18, 2010 | 31.92 | 32.00 | 31.77 | 31.88 | 114,248 | +0.36(+1.15%) |
Nov 17, 2010 | 31.32 | 31.70 | 31.25 | 31.52 | 240,970 | +0.08(+0.24%) |
Nov 16, 2010 | 31.81 | 32.16 | 31.35 | 31.45 | 216,689 | -0.93(-2.86%) |
Nov 15, 2010 | 32.67 | 32.69 | 32.35 | 32.37 | 91,787 | -0.29(-0.88%) |
Nov 12, 2010 | 32.77 | 33.10 | 32.46 | 32.66 | 198,917 | -0.08(-0.25%) |
Nov 11, 2010 | 32.87 | 33.12 | 32.64 | 32.74 | 219,287 | -0.53(-1.61%) |
Nov 10, 2010 | 33.18 | 33.29 | 32.72 | 33.28 | 163,618 | +0.16(+0.48%) |
Nov 09, 2010 | 33.56 | 33.66 | 32.95 | 33.12 | 115,071 | -0.47(-1.39%) |
Nov 08, 2010 | 33.80 | 33.82 | 33.43 | 33.58 | 106,999 | -0.38(-1.13%) |
Nov 05, 2010 | 34.01 | 34.25 | 33.83 | 33.97 | 92,693 | -0.02(-0.04%) |
Nov 04, 2010 | 33.49 | 34.13 | 33.46 | 33.98 | 158,047 | +0.69(+2.08%) |
Nov 03, 2010 | 33.16 | 33.37 | 32.83 | 33.29 | 148,878 | +0.14(+0.43%) |
Nov 02, 2010 | 33.02 | 33.28 | 32.98 | 33.15 | 121,477 | +0.26(+0.80%) |
Nov 01, 2010 | 33.13 | 33.17 | 32.58 | 32.88 | 338,882 | +0.08(+0.23%) |
Oct 29, 2010 | 32.52 | 32.85 | 32.46 | 32.81 | 218,439 | +0.01(+0.02%) |
Oct 28, 2010 | 32.76 | 32.90 | 32.30 | 32.80 | 190,612 | +0.21(+0.65%) |
Oct 27, 2010 | 32.59 | 32.70 | 32.09 | 32.59 | 211,600 | +1.22(+3.89%) |
Oct 25, 2010 | 31.47 | 31.69 | 31.37 | 31.37 | 99,583 | +0.27(+0.87%) |
Oct 22, 2010 | 30.97 | 31.15 | 30.94 | 31.10 | 74,000 | +0.16(+0.51%) |
Oct 21, 2010 | 30.78 | 31.18 | 30.75 | 30.94 | 217,905 | +0.10(+0.32%) |
Oct 20, 2010 | 30.27 | 30.91 | 30.27 | 30.84 | 225,388 | +0.23(+0.76%) |
Oct 19, 2010 | 30.76 | 30.89 | 30.37 | 30.61 | 334,363 | -0.62(-1.98%) |
Oct 18, 2010 | 30.96 | 31.29 | 30.91 | 31.23 | 98,065 | +0.29(+0.95%) |
Oct 15, 2010 | 31.27 | 31.33 | 30.75 | 30.93 | 214,914 | -0.14(-0.46%) |
Oct 14, 2010 | 31.49 | 31.50 | 30.94 | 31.08 | 270,596 | -0.22(-0.70%) |
Oct 13, 2010 | 31.53 | 31.53 | 31.20 | 31.30 | 146,981 | +0.11(+0.34%) |
Oct 12, 2010 | 30.89 | 31.27 | 30.69 | 31.19 | 93,988 | -0.01(-0.02%) |
Oct 11, 2010 | 31.21 | 31.29 | 31.05 | 31.20 | 111,554 | -0.05(-0.14%) |
Oct 08, 2010 | 31.24 | 31.35 | 30.83 | 31.24 | 146,241 | +0.13(+0.41%) |
Oct 07, 2010 | 31.03 | 31.18 | 30.75 | 31.11 | 176,265 | +0.11(+0.34%) |
Oct 06, 2010 | 30.89 | 31.14 | 30.73 | 31.01 | 170,753 | -0.12(-0.39%) |
Oct 05, 2010 | 30.38 | 31.18 | 30.29 | 31.13 | 244,531 | +1.20(+4.00%) |
Oct 04, 2010 | 30.03 | 30.20 | 29.64 | 29.93 | 198,480 | -0.10(-0.33%) |