Estee Lauder Co (NY: EL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	49.70	51.10	49.70	51.02	3,291,856	+3.00(+6.24%)
Nov 29, 2011	48.83	48.83	47.99	48.02	1,879,033	-0.52(-1.08%)
Nov 28, 2011	47.80	49.38	47.80	48.55	2,489,621	+2.18(+4.69%)
Nov 25, 2011	45.99	46.95	45.50	46.37	953,555	-0.16(-0.35%)
Nov 23, 2011	47.00	47.00	45.84	46.53	2,481,430	-1.00(-2.11%)
Nov 22, 2011	46.78	48.15	46.78	47.54	3,261,459	+0.87(+1.87%)
Nov 21, 2011	47.42	47.42	46.33	46.66	3,178,639	-1.54(-3.19%)
Nov 18, 2011	48.55	48.91	48.12	48.20	1,798,768	-0.20(-0.41%)
Nov 17, 2011	48.81	49.28	47.80	48.40	2,436,369	-0.57(-1.17%)
Nov 16, 2011	49.01	49.77	48.67	48.97	2,512,307	-0.60(-1.21%)
Nov 15, 2011	49.20	49.85	48.94	49.57	5,540,615	+0.16(+0.33%)
Nov 14, 2011	48.89	49.89	48.57	49.41	2,586,410	+0.12(+0.25%)
Nov 11, 2011	50.04	50.11	49.12	49.29	2,784,810	-0.39(-0.79%)
Nov 10, 2011	49.73	50.14	48.81	49.68	3,047,773	+0.45(+0.91%)
Nov 09, 2011	49.47	49.87	48.74	49.23	3,335,539	-1.12(-2.23%)
Nov 08, 2011	49.86	50.54	49.65	50.35	3,257,916	-0.06(-0.11%)
Nov 07, 2011	50.26	50.43	49.74	50.41	4,289,210	-0.11(-0.22%)
Nov 04, 2011	50.10	51.14	49.56	50.52	4,811,837	-0.42(-0.82%)
Nov 03, 2011	48.81	51.71	47.79	50.94	10,915,408	+7.75(+17.94%)
Nov 02, 2011	42.51	43.41	42.24	43.19	4,743,787	+1.31(+3.14%)
Nov 01, 2011	41.02	42.19	40.32	41.88	5,097,709	-0.30(-0.70%)
Oct 31, 2011	43.20	43.50	42.16	42.17	2,665,435	-1.27(-2.92%)
Oct 28, 2011	43.67	44.03	43.12	43.44	2,226,964	-0.31(-0.71%)
Oct 27, 2011	42.74	44.06	42.61	43.75	3,141,557	+2.16(+5.19%)
Oct 26, 2011	41.75	41.80	40.77	41.59	2,008,588	+0.21(+0.51%)
Oct 25, 2011	42.27	42.33	41.31	41.38	1,808,505	-1.17(-2.76%)
Oct 24, 2011	41.64	42.59	41.52	42.56	2,060,053	+1.02(+2.47%)
Oct 21, 2011	41.29	41.67	41.19	41.53	2,624,104	+0.67(+1.64%)
Oct 20, 2011	40.75	41.36	40.47	40.86	2,363,127	+0.42(+1.04%)
Oct 19, 2011	41.15	41.35	40.26	40.44	1,899,856	-0.61(-1.48%)
Oct 18, 2011	40.89	41.39	39.96	41.05	2,338,339	+0.08(+0.20%)
Oct 17, 2011	41.85	42.27	40.85	40.97	1,664,184	-0.99(-2.37%)
Oct 14, 2011	41.84	42.35	41.41	41.97	1,482,810	+0.53(+1.27%)
Oct 13, 2011	41.18	41.65	40.89	41.44	1,856,322	+0.09(+0.22%)
Oct 12, 2011	40.91	41.87	40.59	41.35	3,257,614	+1.02(+2.52%)
Oct 11, 2011	40.13	40.66	39.94	40.33	1,814,248	+0.00(+0.01%)
Oct 10, 2011	39.86	40.38	39.63	40.33	2,288,603	+1.06(+2.71%)
Oct 07, 2011	38.77	40.41	38.72	39.27	4,566,513	+0.80(+2.08%)
Oct 06, 2011	38.23	38.52	37.82	38.47	3,678,779	+0.78(+2.08%)
Oct 05, 2011	37.41	37.89	36.94	37.68	2,808,524	+0.25(+0.68%)
Oct 04, 2011	35.41	37.50	34.91	37.43	6,379,853	+1.36(+3.78%)
Oct 03, 2011	37.10	37.69	35.95	36.07	4,891,690	-1.56(-4.14%)
Sep 30, 2011	37.79	38.28	37.27	37.63	5,481,166	-0.47(-1.24%)
Sep 29, 2011	39.52	39.75	36.92	38.10	7,427,719	-0.84(-2.16%)
Sep 28, 2011	41.61	41.65	38.77	38.94	5,784,826	-2.66(-6.40%)
Sep 27, 2011	41.43	42.66	41.04	41.60	4,241,018	+1.07(+2.63%)
Sep 26, 2011	41.69	41.93	39.59	40.53	4,911,860	-0.22(-0.54%)
Sep 23, 2011	40.04	41.04	39.58	40.75	3,960,195	+0.51(+1.27%)
Sep 22, 2011	41.42	41.69	39.95	40.24	4,912,372	-2.42(-5.67%)
Sep 21, 2011	44.01	44.54	42.66	42.66	2,967,287	-1.40(-3.19%)
Sep 20, 2011	43.55	45.58	43.55	44.07	4,854,038	+0.71(+1.64%)
Sep 19, 2011	42.83	43.61	42.77	43.36	3,502,261	-0.21(-0.47%)
Sep 16, 2011	42.87	43.64	42.56	43.56	3,284,854	+1.15(+2.72%)
Sep 15, 2011	43.32	43.32	41.96	42.41	5,223,028	+0.74(+1.77%)
Sep 14, 2011	41.16	42.16	40.62	41.67	2,265,622	+0.72(+1.77%)
Sep 13, 2011	40.17	41.06	39.96	40.95	2,377,424	+0.95(+2.37%)
Sep 12, 2011	39.85	40.49	39.58	40.00	3,000,875	-0.43(-1.06%)
Sep 09, 2011	41.31	41.31	40.10	40.43	2,645,285	-1.31(-3.13%)
Sep 08, 2011	41.55	42.37	41.51	41.74	2,329,652	+0.01(+0.03%)
Sep 07, 2011	41.48	41.91	41.38	41.73	3,707,702	+0.95(+2.33%)
Sep 06, 2011	40.00	40.83	39.56	40.77	2,630,199	-0.36(-0.87%)
Sep 02, 2011	41.37	41.94	40.99	41.13	2,458,108	-0.92(-2.18%)
Sep 01, 2011	41.68	42.63	41.40	42.05	3,345,060	+0.22(+0.52%)
Aug 31, 2011	42.11	42.45	41.48	41.83	2,646,235	+0.06(+0.13%)
Aug 30, 2011	41.38	42.08	41.16	41.78	3,098,811	+0.31(+0.75%)
Aug 29, 2011	41.45	42.12	41.37	41.46	3,800,297	+0.38(+0.93%)
Aug 26, 2011	39.73	41.26	39.13	41.08	3,338,756	+1.15(+2.89%)
Aug 25, 2011	40.13	40.47	39.69	39.93	3,044,563	-0.03(-0.08%)
Aug 24, 2011	39.34	39.99	38.93	39.96	4,892,934	+0.52(+1.33%)
Aug 23, 2011	38.08	39.46	38.08	39.44	5,025,088	+1.54(+4.06%)
Aug 22, 2011	38.63	38.91	37.59	37.90	4,941,743	-0.04(-0.10%)
Aug 19, 2011	38.61	39.17	37.82	37.94	5,919,543	-1.26(-3.20%)
Aug 18, 2011	39.76	39.93	38.38	39.19	6,407,985	-1.54(-3.78%)
Aug 17, 2011	40.30	41.27	40.28	40.73	3,633,916	+0.49(+1.21%)
Aug 16, 2011	40.75	41.49	39.72	40.24	5,830,366	-0.14(-0.34%)
Aug 15, 2011	40.55	41.28	37.73	40.38	16,642,662	-2.82(-6.52%)
Aug 12, 2011	42.06	44.64	41.77	43.20	8,170,353	+1.14(+2.70%)
Aug 11, 2011	39.30	42.56	39.19	42.06	6,623,697	+2.93(+7.48%)
Aug 10, 2011	38.26	40.23	37.66	39.14	6,788,183	+0.14(+0.35%)
Aug 09, 2011	39.79	39.06	36.69	39.00	8,928,508	+1.52(+4.07%)
Aug 08, 2011	39.79	40.25	37.30	37.48	5,736,774	-3.42(-8.36%)
Aug 05, 2011	41.28	41.37	39.68	40.89	5,159,045	+0.24(+0.58%)
Aug 04, 2011	42.63	42.86	40.66	40.66	5,336,690	-2.49(-5.77%)
Aug 03, 2011	43.70	43.78	42.53	43.15	4,849,033	-0.45(-1.04%)
Aug 02, 2011	44.52	45.25	43.54	43.60	2,886,785	-1.23(-2.73%)
Aug 01, 2011	45.44	45.47	44.18	44.83	2,152,546	-0.11(-0.25%)
Jul 29, 2011	44.66	45.38	44.34	44.94	2,242,587	-0.22(-0.49%)
Jul 28, 2011	44.97	45.58	44.96	45.16	2,129,499	+0.33(+0.75%)
Jul 27, 2011	45.30	45.53	44.76	44.83	2,324,628	-0.76(-1.67%)
Jul 26, 2011	45.63	45.99	45.47	45.59	1,587,202	-0.20(-0.44%)
Jul 25, 2011	45.61	46.10	45.47	45.79	1,596,914	-0.14(-0.31%)
Jul 22, 2011	46.26	46.27	45.87	45.93	2,066,310	-0.00(-0.01%)
Jul 21, 2011	45.76	46.35	45.61	45.94	2,133,020	+0.47(+1.04%)
Jul 20, 2011	45.79	45.88	45.16	45.46	1,393,854	-0.33(-0.72%)
Jul 19, 2011	45.22	45.97	45.22	45.79	1,282,277	+0.89(+1.97%)
Jul 18, 2011	44.95	45.05	44.48	44.91	1,782,436	-0.14(-0.30%)
Jul 15, 2011	45.06	45.29	44.75	45.05	2,311,837	+0.06(+0.14%)
Jul 14, 2011	45.28	45.54	44.76	44.98	1,795,621	-0.13(-0.28%)
Jul 13, 2011	44.73	45.88	44.60	45.11	4,217,294	+0.59(+1.33%)
Jul 12, 2011	44.74	44.97	44.04	44.52	2,645,276	-0.15(-0.35%)
Jul 11, 2011	44.69	45.01	44.54	44.67	1,694,014	-0.69(-1.51%)
Jul 08, 2011	45.19	45.43	44.75	45.36	2,370,745	+0.04(+0.09%)
Jul 07, 2011	45.35	45.81	44.72	45.31	2,515,295	-0.33(-0.71%)
Jul 06, 2011	45.30	45.85	45.23	45.64	1,809,365	+0.25(+0.55%)
Jul 05, 2011	45.03	45.58	44.90	45.39	3,813,847	+0.38(+0.85%)
Jul 01, 2011	45.08	45.28	44.56	45.01	3,833,562	-0.05(-0.10%)
Jun 30, 2011	45.18	45.30	44.74	45.06	2,155,079	+0.03(+0.06%)
Jun 29, 2011	44.33	45.65	44.33	45.03	3,887,345	+0.84(+1.89%)
Jun 28, 2011	43.54	44.22	43.31	44.20	1,554,623	+0.89(+2.05%)
Jun 27, 2011	43.30	43.64	43.10	43.31	1,522,430	+0.11(+0.26%)
Jun 24, 2011	43.15	43.37	42.78	43.20	3,153,888	+0.13(+0.31%)
Jun 23, 2011	42.89	43.13	42.16	43.07	2,342,426	-0.43(-0.98%)
Jun 22, 2011	43.59	44.49	43.44	43.49	2,946,746	-0.37(-0.85%)
Jun 21, 2011	42.77	44.04	42.71	43.87	2,094,833	+1.36(+3.19%)
Jun 20, 2011	42.39	42.57	42.36	42.51	1,525,163	+0.82(+1.97%)
Jun 17, 2011	41.79	42.11	41.64	41.69	1,826,776	+0.20(+0.49%)
Jun 16, 2011	41.70	41.83	40.89	41.49	2,170,144	-0.13(-0.31%)
Jun 15, 2011	42.24	42.48	41.36	41.61	2,366,323	-1.05(-2.46%)
Jun 14, 2011	42.06	42.92	41.98	42.66	3,056,229	+1.20(+2.89%)
Jun 13, 2011	41.15	41.77	41.05	41.46	1,802,310	+0.31(+0.75%)
Jun 10, 2011	41.25	41.35	40.76	41.16	2,166,224	-0.30(-0.73%)
Jun 09, 2011	40.71	41.76	40.71	41.46	2,911,128	+0.67(+1.64%)
Jun 08, 2011	41.49	41.54	40.67	40.79	3,480,132	-0.67(-1.61%)
Jun 07, 2011	41.77	42.02	41.43	41.46	1,901,372	-0.14(-0.33%)
Jun 06, 2011	41.91	41.91	41.38	41.60	1,944,598	-0.42(-1.00%)
Jun 03, 2011	42.13	42.30	41.89	42.02	1,939,464	-0.33(-0.77%)
May 24, 2011	42.28	42.67	42.28	42.34	1,297,479	+0.23(+0.55%)
May 23, 2011	42.67	42.67	42.00	42.11	2,485,973	-1.00(-2.32%)
May 20, 2011	43.59	43.70	43.05	43.11	1,978,281	-0.49(-1.13%)
May 19, 2011	43.73	44.06	43.48	43.61	2,345,721	-0.09(-0.20%)
May 18, 2011	42.98	43.94	42.92	43.69	2,498,697	+0.76(+1.77%)
May 17, 2011	42.79	43.14	42.72	42.93	1,951,625	+0.05(+0.11%)
May 16, 2011	42.86	43.09	42.39	42.89	1,806,717	-0.02(-0.05%)
May 13, 2011	43.19	43.54	42.69	42.91	1,372,206	-0.50(-1.14%)
May 12, 2011	42.68	43.47	42.41	43.40	2,159,379	+0.56(+1.31%)
May 11, 2011	43.54	43.79	42.58	42.84	2,657,546	-0.98(-2.24%)
May 10, 2011	43.82	44.55	43.61	43.82	4,561,048	-0.10(-0.22%)
May 09, 2011	42.15	44.12	42.02	43.92	5,142,794	+1.92(+4.57%)
May 06, 2011	41.67	42.21	40.97	42.00	3,933,922	+0.45(+1.09%)
May 05, 2011	39.76	41.97	39.76	41.55	6,707,211	+0.51(+1.24%)
May 04, 2011	41.12	41.24	40.74	41.04	3,006,006	-0.16(-0.38%)
May 03, 2011	41.41	41.41	40.81	41.20	1,906,589	-0.18(-0.43%)
May 02, 2011	41.38	41.39	41.29	41.38	2,330,063	-0.17(-0.41%)
Apr 29, 2011	41.58	41.64	41.28	41.55	1,879,994	-0.00(-0.01%)
Apr 28, 2011	40.89	41.70	40.81	41.55	2,694,119	+0.67(+1.63%)
Apr 27, 2011	40.69	41.00	40.53	40.89	1,866,785	+0.41(+1.02%)
Apr 26, 2011	40.38	40.72	40.23	40.47	1,586,863	+0.27(+0.66%)
Apr 25, 2011	40.44	40.47	40.13	40.21	1,379,656	-0.31(-0.76%)
Apr 21, 2011	40.74	40.82	40.27	40.52	1,473,290	-0.03(-0.06%)
Apr 20, 2011	41.07	41.07	40.50	40.54	4,362,181	-0.01(-0.02%)
Apr 19, 2011	40.50	40.62	40.19	40.55	3,424,546	+0.07(+0.17%)
Apr 18, 2011	40.77	40.77	39.99	40.48	3,716,036	-0.80(-1.94%)
Apr 15, 2011	40.83	41.43	40.53	41.28	2,657,278	+0.61(+1.51%)
Apr 14, 2011	40.88	40.94	40.56	40.67	1,464,755	-0.44(-1.07%)
Apr 13, 2011	40.68	41.18	40.39	41.11	2,363,876	+0.63(+1.57%)
Apr 12, 2011	40.53	40.89	40.24	40.48	1,431,214	-0.24(-0.58%)
Apr 11, 2011	40.87	40.98	40.53	40.71	1,285,095	-0.00(-0.01%)
Apr 08, 2011	41.37	41.43	40.58	40.72	1,790,142	-0.41(-0.99%)
Apr 07, 2011	40.69	41.23	40.29	41.13	3,348,354	+0.45(+1.10%)
Apr 06, 2011	40.98	41.16	40.62	40.68	1,824,371	-0.12(-0.28%)
Apr 05, 2011	40.78	40.94	40.66	40.80	2,841,152	-0.11(-0.27%)
Apr 04, 2011	41.25	41.25	40.89	40.91	2,724,476	-0.18(-0.45%)
Apr 01, 2011	41.44	41.51	40.79	41.09	3,411,536	-0.18(-0.45%)
Mar 31, 2011	41.04	41.33	40.96	41.28	2,981,584	+0.21(+0.51%)
Mar 30, 2011	41.08	41.09	41.07	41.07	2,374,538	+0.35(+0.85%)
Mar 29, 2011	41.05	41.09	40.61	40.72	2,424,306	-0.39(-0.95%)
Mar 28, 2011	40.49	41.40	40.45	41.11	3,632,328	+0.64(+1.59%)
Mar 25, 2011	39.61	40.74	39.61	40.47	3,020,791	+0.85(+2.15%)
Mar 24, 2011	38.87	39.63	38.69	39.61	1,986,272	+0.86(+2.21%)
Mar 23, 2011	38.84	38.91	38.57	38.76	1,385,866	-0.15(-0.39%)
Mar 22, 2011	39.52	39.74	38.71	38.91	1,381,376	-0.46(-1.16%)
Mar 21, 2011	39.30	39.39	39.16	39.37	2,129,095	+1.09(+2.85%)
Mar 18, 2011	37.92	38.37	37.42	38.27	3,273,571	+0.51(+1.36%)
Mar 17, 2011	38.00	38.16	37.74	37.76	1,634,922	+0.27(+0.71%)
Mar 16, 2011	38.13	38.51	37.48	37.49	3,217,371	-0.66(-1.73%)
Mar 15, 2011	37.83	38.40	37.76	38.15	2,829,810	-0.83(-2.13%)
Mar 14, 2011	39.46	39.52	38.54	38.98	1,602,477	-0.80(-2.00%)
Mar 11, 2011	39.41	39.90	38.74	39.78	1,806,572	+0.27(+0.67%)
Mar 10, 2011	39.23	39.88	39.12	39.52	2,022,283	-0.20(-0.50%)
Mar 09, 2011	39.46	39.78	39.18	39.71	1,958,755	+0.13(+0.32%)
Mar 08, 2011	39.07	39.76	38.99	39.58	2,308,347	+0.65(+1.67%)
Mar 07, 2011	39.64	39.85	38.90	38.93	2,745,244	-0.65(-1.63%)
Mar 04, 2011	39.32	39.61	38.98	39.58	1,888,924	+0.21(+0.53%)
Mar 03, 2011	39.81	39.98	39.14	39.37	3,124,246	-0.40(-1.00%)
Mar 02, 2011	39.23	39.85	38.97	39.77	2,567,122	+0.48(+1.22%)
Mar 01, 2011	40.47	40.68	39.18	39.29	3,872,372	-1.15(-2.85%)
Feb 28, 2011	39.89	40.52	39.74	40.44	2,852,185	+0.61(+1.53%)
Feb 25, 2011	39.26	39.87	39.26	39.83	1,952,048	+0.66(+1.67%)
Feb 24, 2011	38.68	39.43	38.66	39.18	2,619,750	+0.45(+1.17%)
Feb 23, 2011	39.05	39.46	38.38	38.72	3,003,380	-0.20(-0.51%)
Feb 22, 2011	40.06	40.06	38.86	38.92	3,191,189	-1.55(-3.83%)
Feb 18, 2011	40.07	40.80	39.99	40.47	2,477,462	+0.31(+0.77%)
Feb 17, 2011	40.18	40.37	39.93	40.16	2,036,236	-0.20(-0.50%)
Feb 16, 2011	40.42	40.74	40.28	40.36	1,877,356	+0.21(+0.52%)
Feb 15, 2011	40.42	40.65	40.04	40.15	1,763,558	-0.43(-1.07%)
Feb 14, 2011	40.14	40.93	39.88	40.59	2,346,668	+0.26(+0.64%)
Feb 11, 2011	39.58	40.59	39.45	40.33	3,598,244	+0.61(+1.53%)
Feb 10, 2011	39.59	39.84	39.07	39.72	2,173,242	-0.08(-0.20%)
Feb 09, 2011	39.43	39.84	39.06	39.80	2,759,235	+0.19(+0.48%)
Feb 08, 2011	38.89	39.78	38.79	39.61	2,515,905	+0.48(+1.24%)
Feb 07, 2011	38.95	40.03	38.68	39.13	5,826,010	-0.71(-1.77%)
Feb 04, 2011	39.34	40.41	39.00	39.84	4,707,615	+0.45(+1.15%)
Feb 03, 2011	36.84	39.77	36.72	39.38	13,220,697	+4.87(+14.13%)
Feb 02, 2011	34.65	34.81	34.14	34.51	3,782,928	-0.35(-1.00%)
Feb 01, 2011	34.64	34.92	34.61	34.85	3,364,009	+0.37(+1.08%)
Jan 31, 2011	34.53	34.85	34.48	34.48	2,857,069	+0.18(+0.52%)
Jan 28, 2011	34.90	34.99	34.26	34.30	1,954,186	-0.59(-1.69%)
Jan 27, 2011	34.88	35.06	34.75	34.89	4,377,013	+0.00(+0.01%)
Jan 26, 2011	34.76	35.07	34.60	34.89	3,735,772	+0.14(+0.39%)
Jan 25, 2011	35.73	35.76	34.64	34.75	4,563,167	-1.00(-2.79%)
Jan 24, 2011	35.94	36.04	35.66	35.75	1,895,409	-0.12(-0.33%)
Jan 21, 2011	35.92	36.28	35.81	35.87	2,146,107	+0.05(+0.14%)
Jan 20, 2011	35.77	35.85	35.57	35.82	2,739,599	-0.04(-0.11%)
Jan 19, 2011	35.84	36.06	35.69	35.86	2,336,513	-0.04(-0.12%)
Jan 18, 2011	36.07	36.08	35.70	35.90	2,713,228	-0.08(-0.21%)
Jan 14, 2011	35.90	35.99	35.76	35.98	1,918,183	+0.08(+0.23%)
Jan 13, 2011	35.69	36.00	35.66	35.90	1,946,650	+0.12(+0.34%)
Jan 12, 2011	35.66	35.92	35.63	35.78	4,213,734	+0.30(+0.86%)
Jan 11, 2011	34.91	35.51	34.85	35.47	3,539,000	+0.64(+1.83%)
Jan 10, 2011	34.37	34.90	34.30	34.83	3,085,311	+0.30(+0.87%)
Jan 07, 2011	34.86	34.99	34.13	34.53	4,484,617	-0.20(-0.57%)
Jan 06, 2011	35.57	35.61	34.53	34.73	3,571,794	-0.66(-1.85%)
Jan 05, 2011	35.26	35.62	35.02	35.39	4,103,324	+0.38(+1.08%)
Jan 04, 2011	34.57	35.04	34.45	35.01	3,656,967	+0.55(+1.60%)
Jan 03, 2011	34.80	34.82	34.34	34.46	2,482,467	-0.11(-0.32%)
Dec 31, 2010	34.10	34.88	34.08	34.57	2,416,100	+0.44(+1.29%)
Dec 30, 2010	34.10	34.31	33.98	34.13	1,192,310	-0.03(-0.08%)
Dec 29, 2010	34.16	34.23	34.12	34.15	638,417	+0.06(+0.16%)
Dec 28, 2010	34.16	34.18	33.90	34.10	1,228,732	-0.02(-0.06%)
Dec 27, 2010	34.08	34.26	33.97	34.12	1,049,249	-0.12(-0.34%)
Dec 23, 2010	34.07	34.37	34.03	34.23	842,067	+0.05(+0.14%)
Dec 22, 2010	34.29	34.32	34.04	34.19	1,155,821	-0.12(-0.34%)
Dec 21, 2010	34.08	34.34	33.96	34.30	2,052,697	+0.43(+1.26%)
Dec 20, 2010	33.97	34.05	33.61	33.87	2,047,071	-0.09(-0.28%)
Dec 17, 2010	33.48	34.02	33.47	33.97	2,185,834	+0.42(+1.24%)
Dec 16, 2010	33.62	33.64	33.26	33.55	1,377,650	-0.04(-0.11%)
Dec 15, 2010	33.68	33.84	33.52	33.59	1,873,049	-0.22(-0.66%)
Dec 14, 2010	32.87	34.02	32.87	33.81	3,719,099	+0.96(+2.91%)
Dec 13, 2010	33.49	33.49	32.69	32.86	5,692,973	-0.59(-1.77%)
Dec 10, 2010	33.51	33.66	33.15	33.45	2,117,320	-0.06(-0.18%)
Dec 09, 2010	33.28	33.66	33.17	33.51	2,892,360	+0.35(+1.06%)
Dec 08, 2010	33.33	33.51	33.09	33.16	1,943,627	-0.27(-0.81%)
Dec 07, 2010	33.62	33.76	33.34	33.43	2,370,815	+0.06(+0.19%)
Dec 06, 2010	33.12	33.45	33.08	33.36	2,854,655	+0.24(+0.72%)
Dec 03, 2010	33.35	33.39	33.01	33.12	2,988,172	-0.30(-0.91%)
Dec 02, 2010	32.91	33.43	32.83	33.43	3,298,357	+0.38(+1.15%)