Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 31.90 | 32.21 | 31.86 | 31.98 | 10,329,545 | +0.05(+0.15%) |
Dec 30, 2010 | 31.94 | 32.08 | 31.81 | 31.94 | 8,476,901 | +0.03(+0.10%) |
Dec 29, 2010 | 31.73 | 32.08 | 31.68 | 31.90 | 8,936,725 | +0.18(+0.56%) |
Dec 28, 2010 | 31.60 | 31.80 | 31.40 | 31.73 | 10,346,193 | +0.19(+0.60%) |
Dec 27, 2010 | 31.40 | 31.61 | 31.30 | 31.54 | 9,343,315 | +0.03(+0.10%) |
Dec 23, 2010 | 31.39 | 31.52 | 31.32 | 31.50 | 9,538,178 | +0.02(+0.07%) |
Dec 22, 2010 | 31.40 | 31.54 | 31.29 | 31.48 | 12,670,931 | +0.19(+0.60%) |
Dec 21, 2010 | 31.16 | 31.42 | 31.08 | 31.29 | 12,897,974 | +0.30(+0.97%) |
Dec 20, 2010 | 30.70 | 31.07 | 30.66 | 30.99 | 18,977,106 | +0.44(+1.43%) |
Dec 17, 2010 | 30.84 | 30.95 | 30.37 | 30.56 | 24,280,518 | -0.29(-0.93%) |
Dec 16, 2010 | 30.68 | 30.87 | 30.45 | 30.84 | 14,057,716 | +0.26(+0.84%) |
Dec 15, 2010 | 30.73 | 30.82 | 30.56 | 30.58 | 16,284,036 | -0.25(-0.81%) |
Dec 14, 2010 | 30.73 | 31.00 | 30.56 | 30.83 | 16,633,406 | +0.08(+0.27%) |
Dec 13, 2010 | 30.47 | 31.16 | 30.43 | 30.75 | 20,661,720 | +0.42(+1.38%) |
Dec 10, 2010 | 30.42 | 30.50 | 30.23 | 30.33 | 13,727,053 | -0.04(-0.14%) |
Dec 09, 2010 | 30.50 | 30.51 | 30.17 | 30.37 | 13,317,746 | +0.03(+0.09%) |
Dec 08, 2010 | 30.29 | 30.49 | 30.08 | 30.34 | 14,634,294 | +0.11(+0.37%) |
Dec 07, 2010 | 30.41 | 30.53 | 30.21 | 30.23 | 16,898,998 | +0.22(+0.74%) |
Dec 06, 2010 | 30.00 | 30.27 | 29.94 | 30.01 | 12,181,539 | -0.01(-0.03%) |
Dec 03, 2010 | 29.90 | 30.09 | 29.84 | 30.02 | 21,982,546 | +0.10(+0.35%) |
Dec 02, 2010 | 29.30 | 30.00 | 29.26 | 29.92 | 18,650,506 | +0.59(+2.00%) |
Dec 01, 2010 | 28.84 | 29.34 | 28.74 | 29.33 | 22,632,338 | +1.07(+3.79%) |
Nov 30, 2010 | 28.23 | 28.61 | 28.19 | 28.26 | 18,601,160 | -0.24(-0.84%) |
Nov 29, 2010 | 28.39 | 28.60 | 27.98 | 28.50 | 13,798,890 | -0.06(-0.21%) |
Nov 26, 2010 | 28.64 | 28.82 | 28.48 | 28.56 | 5,476,859 | -0.30(-1.04%) |
Nov 24, 2010 | 28.55 | 28.86 | 28.86 | 28.86 | 12,697,835 | +0.44(+1.54%) |
Nov 23, 2010 | 28.52 | 28.53 | 28.21 | 28.42 | 14,600,714 | -0.46(-1.58%) |
Nov 22, 2010 | 29.00 | 29.00 | 28.43 | 28.88 | 14,008,125 | -0.20(-0.69%) |
Nov 19, 2010 | 28.97 | 29.09 | 28.70 | 29.08 | 16,643,701 | +0.08(+0.28%) |
Nov 18, 2010 | 28.96 | 29.21 | 28.89 | 29.00 | 13,697,344 | +0.44(+1.55%) |
Nov 17, 2010 | 28.63 | 28.86 | 28.48 | 28.56 | 14,817,662 | -0.06(-0.21%) |
Nov 16, 2010 | 28.79 | 28.79 | 28.41 | 28.62 | 23,027,860 | -0.53(-1.82%) |
Nov 15, 2010 | 29.33 | 29.38 | 29.13 | 29.15 | 16,923,336 | -0.16(-0.56%) |
Nov 12, 2010 | 29.25 | 29.41 | 29.01 | 29.32 | 18,494,374 | -0.22(-0.75%) |
Nov 11, 2010 | 29.54 | 29.65 | 29.40 | 29.54 | 16,464,161 | -0.15(-0.51%) |
Nov 10, 2010 | 29.11 | 29.72 | 28.96 | 29.69 | 22,259,764 | +0.55(+1.90%) |
Nov 09, 2010 | 29.47 | 29.57 | 28.99 | 29.13 | 22,180,634 | -0.18(-0.61%) |
Nov 08, 2010 | 28.88 | 29.34 | 28.81 | 29.31 | 18,845,190 | +0.28(+0.97%) |
Nov 05, 2010 | 28.82 | 29.07 | 28.76 | 29.03 | 19,107,202 | +0.26(+0.91%) |
Nov 04, 2010 | 28.22 | 28.87 | 28.09 | 28.77 | 25,758,620 | +0.86(+3.10%) |
Nov 03, 2010 | 27.89 | 27.92 | 27.41 | 27.90 | 22,024,472 | +0.03(+0.12%) |
Nov 02, 2010 | 27.85 | 28.09 | 27.62 | 27.87 | 22,329,596 | +0.18(+0.66%) |
Nov 01, 2010 | 28.16 | 28.24 | 27.52 | 27.69 | 19,895,848 | -0.21(-0.74%) |
Oct 29, 2010 | 27.89 | 27.96 | 27.62 | 27.89 | 18,110,288 | -0.09(-0.32%) |
Oct 28, 2010 | 28.36 | 28.39 | 27.81 | 27.98 | 21,842,276 | -0.23(-0.83%) |
Oct 27, 2010 | 28.04 | 28.41 | 27.97 | 28.22 | 24,753,992 | -0.33(-1.17%) |
Oct 25, 2010 | 28.91 | 29.15 | 28.52 | 28.55 | 37,128,228 | -0.15(-0.54%) |
Oct 22, 2010 | 28.61 | 28.80 | 28.49 | 28.70 | 39,593,984 | +0.26(+0.90%) |
Oct 21, 2010 | 28.56 | 28.79 | 28.22 | 28.45 | 36,507,880 | -0.07(-0.24%) |
Oct 20, 2010 | 28.01 | 28.71 | 27.88 | 28.52 | 20,960,984 | +0.59(+2.12%) |
Oct 19, 2010 | 28.11 | 28.30 | 27.71 | 27.93 | 22,392,670 | -0.59(-2.06%) |
Oct 18, 2010 | 28.28 | 28.60 | 28.18 | 28.51 | 27,677,742 | +0.22(+0.79%) |
Oct 15, 2010 | 28.24 | 28.33 | 27.93 | 28.29 | 18,437,122 | +0.21(+0.76%) |
Oct 14, 2010 | 28.05 | 28.23 | 27.90 | 28.08 | 16,937,042 | +0.09(+0.32%) |
Oct 13, 2010 | 27.90 | 28.16 | 27.86 | 27.99 | 21,562,802 | +0.24(+0.87%) |
Oct 12, 2010 | 27.71 | 27.84 | 27.41 | 27.75 | 18,054,466 | -0.08(-0.30%) |
Oct 11, 2010 | 27.78 | 27.92 | 27.70 | 27.83 | 12,767,149 | +0.08(+0.30%) |
Oct 08, 2010 | 27.75 | 27.90 | 27.62 | 27.75 | 18,829,538 | -0.05(-0.17%) |
Oct 07, 2010 | 27.92 | 27.93 | 27.53 | 27.79 | 429 | +0.00(+0.02%) |
Oct 06, 2010 | 27.38 | 27.79 | 27.37 | 27.79 | 23,851,370 | +0.42(+1.55%) |
Oct 05, 2010 | 26.87 | 27.40 | 26.84 | 27.36 | 95,258 | +0.71(+2.67%) |
Oct 04, 2010 | 26.80 | 26.91 | 26.44 | 26.65 | 17,373,426 | -0.28(-1.04%) |