Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 32.59 | 33.52 | 32.59 | 32.84 | 38,996 | +0.24(+0.74%) |
Dec 30, 2010 | 31.98 | 32.82 | 31.98 | 32.60 | 37,155 | +0.32(+0.99%) |
Dec 29, 2010 | 32.30 | 32.45 | 32.07 | 32.28 | 20,129 | +0.13(+0.40%) |
Dec 28, 2010 | 31.52 | 32.38 | 31.38 | 32.15 | 48,778 | +0.51(+1.61%) |
Dec 27, 2010 | 31.30 | 31.66 | 31.16 | 31.64 | 25,216 | +0.18(+0.57%) |
Dec 23, 2010 | 31.54 | 31.62 | 31.34 | 31.46 | 22,187 | -0.03(-0.10%) |
Dec 22, 2010 | 31.45 | 31.57 | 31.15 | 31.49 | 39,856 | -0.01(-0.03%) |
Dec 21, 2010 | 31.79 | 31.79 | 31.30 | 31.50 | 29,358 | -0.01(-0.03%) |
Dec 20, 2010 | 31.35 | 31.80 | 31.30 | 31.51 | 44,028 | +0.17(+0.54%) |
Dec 17, 2010 | 31.57 | 32.12 | 31.22 | 31.34 | 227,345 | -0.28(-0.89%) |
Dec 16, 2010 | 30.89 | 31.92 | 30.89 | 31.62 | 38,711 | +0.72(+2.33%) |
Dec 15, 2010 | 30.95 | 31.62 | 30.64 | 30.90 | 62,254 | -0.17(-0.55%) |
Dec 14, 2010 | 31.17 | 31.21 | 30.03 | 31.07 | 37,171 | +0.08(+0.26%) |
Dec 13, 2010 | 31.47 | 31.63 | 30.76 | 30.99 | 85,712 | -0.35(-1.12%) |
Dec 10, 2010 | 30.28 | 31.37 | 30.28 | 31.34 | 58,882 | +1.02(+3.36%) |
Dec 09, 2010 | 30.74 | 30.74 | 29.80 | 30.32 | 58,132 | -0.31(-1.01%) |
Dec 08, 2010 | 30.49 | 30.92 | 30.42 | 30.63 | 68,461 | +0.32(+1.06%) |
Dec 07, 2010 | 29.50 | 30.45 | 29.35 | 30.31 | 63,282 | +1.01(+3.45%) |
Dec 06, 2010 | 28.60 | 29.40 | 28.59 | 29.30 | 39,567 | +0.58(+2.02%) |
Dec 03, 2010 | 27.73 | 28.81 | 27.70 | 28.72 | 38,334 | +0.92(+3.31%) |
Dec 02, 2010 | 27.44 | 27.82 | 27.01 | 27.80 | 50,733 | +0.72(+2.66%) |
Dec 01, 2010 | 26.46 | 27.47 | 26.10 | 27.08 | 67,576 | +1.11(+4.27%) |
Nov 30, 2010 | 26.51 | 26.89 | 25.73 | 25.97 | 68,591 | -0.94(-3.49%) |
Nov 29, 2010 | 27.39 | 27.62 | 26.77 | 26.91 | 34,081 | -0.76(-2.75%) |
Nov 26, 2010 | 27.37 | 27.89 | 27.30 | 27.67 | 7,690 | +0.14(+0.51%) |
Nov 24, 2010 | 27.22 | 27.53 | 27.53 | 27.53 | 50,006 | +0.46(+1.70%) |
Nov 23, 2010 | 26.75 | 27.19 | 26.69 | 27.07 | 19,651 | -0.02(-0.07%) |
Nov 22, 2010 | 27.30 | 27.49 | 26.72 | 27.09 | 23,522 | -0.29(-1.06%) |
Nov 19, 2010 | 27.49 | 27.80 | 26.79 | 27.38 | 101,327 | -0.02(-0.07%) |
Nov 18, 2010 | 27.18 | 27.55 | 26.79 | 27.40 | 55,421 | +0.61(+2.28%) |
Nov 17, 2010 | 27.22 | 27.48 | 26.39 | 26.79 | 74,347 | -0.44(-1.62%) |
Nov 16, 2010 | 27.68 | 27.82 | 26.92 | 27.23 | 69,655 | -0.76(-2.72%) |
Nov 15, 2010 | 28.72 | 28.72 | 27.89 | 27.99 | 29,072 | -0.45(-1.58%) |
Nov 12, 2010 | 28.64 | 28.82 | 28.01 | 28.44 | 42,833 | -0.38(-1.32%) |
Nov 11, 2010 | 28.48 | 28.95 | 28.08 | 28.82 | 68,951 | -0.12(-0.43%) |
Nov 10, 2010 | 27.80 | 28.97 | 27.67 | 28.95 | 125,333 | +1.12(+4.01%) |
Nov 09, 2010 | 27.91 | 28.37 | 27.50 | 27.83 | 95,996 | -0.08(-0.29%) |
Nov 08, 2010 | 26.93 | 27.92 | 26.93 | 27.91 | 54,089 | +0.97(+3.60%) |
Nov 05, 2010 | 26.43 | 27.21 | 26.38 | 26.94 | 121,730 | +0.66(+2.51%) |
Nov 04, 2010 | 25.76 | 27.00 | 24.91 | 26.28 | 224,475 | +0.35(+1.35%) |
Nov 03, 2010 | 24.33 | 25.94 | 24.33 | 25.93 | 98,107 | +0.68(+2.69%) |
Nov 02, 2010 | 24.10 | 25.38 | 23.97 | 25.25 | 61,510 | +1.51(+6.36%) |
Nov 01, 2010 | 24.31 | 24.36 | 23.34 | 23.74 | 32,126 | -0.40(-1.66%) |
Oct 29, 2010 | 23.83 | 24.36 | 23.83 | 24.14 | 31,771 | +0.11(+0.46%) |
Oct 28, 2010 | 23.50 | 24.20 | 23.08 | 24.03 | 31,960 | +0.72(+3.09%) |
Oct 27, 2010 | 23.38 | 23.70 | 22.91 | 23.31 | 26,015 | -0.60(-2.51%) |
Oct 25, 2010 | 23.13 | 24.11 | 23.05 | 23.91 | 21,038 | +0.97(+4.23%) |
Oct 22, 2010 | 22.99 | 23.24 | 22.73 | 22.94 | 32,088 | +0.15(+0.66%) |
Oct 21, 2010 | 23.35 | 23.75 | 22.18 | 22.79 | 41,647 | -0.36(-1.56%) |
Oct 20, 2010 | 23.27 | 23.65 | 23.07 | 23.15 | 28,612 | +0.09(+0.39%) |
Oct 19, 2010 | 23.35 | 24.24 | 22.86 | 23.06 | 30,344 | -0.75(-3.15%) |
Oct 18, 2010 | 22.87 | 23.82 | 22.80 | 23.81 | 27,799 | +0.96(+4.20%) |
Oct 15, 2010 | 23.89 | 23.89 | 22.63 | 22.85 | 72,244 | -0.74(-3.14%) |
Oct 14, 2010 | 23.41 | 23.79 | 23.15 | 23.59 | 61,251 | +0.26(+1.11%) |
Oct 13, 2010 | 22.56 | 23.48 | 22.25 | 23.33 | 44,846 | +0.87(+3.87%) |
Oct 12, 2010 | 22.07 | 22.55 | 21.91 | 22.46 | 28,027 | +0.27(+1.22%) |
Oct 11, 2010 | 22.04 | 22.52 | 21.99 | 22.19 | 19,726 | +0.15(+0.68%) |
Oct 08, 2010 | 21.92 | 22.25 | 21.75 | 22.04 | 40,231 | +0.03(+0.14%) |
Oct 07, 2010 | 22.08 | 22.38 | 21.81 | 22.01 | 31,798 | +0.16(+0.73%) |
Oct 06, 2010 | 22.52 | 22.63 | 21.71 | 21.85 | 38,658 | -0.69(-3.06%) |
Oct 05, 2010 | 22.07 | 22.63 | 21.71 | 22.54 | 62,580 | +0.80(+3.68%) |
Oct 04, 2010 | 22.00 | 22.00 | 21.63 | 21.74 | 41,970 | -0.40(-1.81%) |