Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 29.77 | 29.98 | 29.70 | 29.84 | 3,088,929 | +0.06(+0.19%) |
Dec 30, 2010 | 29.75 | 29.90 | 29.58 | 29.79 | 3,346,719 | -0.16(-0.54%) |
Dec 29, 2010 | 29.80 | 30.03 | 29.73 | 29.95 | 4,028,591 | +0.48(+1.63%) |
Dec 28, 2010 | 29.62 | 29.62 | 29.31 | 29.47 | 3,274,570 | -0.02(-0.08%) |
Dec 27, 2010 | 29.27 | 29.57 | 29.24 | 29.49 | 3,907,618 | -0.23(-0.77%) |
Dec 23, 2010 | 29.45 | 29.74 | 29.44 | 29.72 | 3,561,570 | +0.03(+0.09%) |
Dec 22, 2010 | 29.57 | 29.72 | 29.55 | 29.69 | 3,526,134 | -0.01(-0.04%) |
Dec 21, 2010 | 29.80 | 29.89 | 29.67 | 29.70 | 3,965,274 | +0.30(+1.02%) |
Dec 20, 2010 | 29.66 | 29.68 | 29.27 | 29.40 | 5,056,460 | -0.03(-0.09%) |
Dec 17, 2010 | 29.54 | 29.56 | 29.19 | 29.43 | 4,446,776 | -0.12(-0.40%) |
Dec 16, 2010 | 29.47 | 29.57 | 29.27 | 29.55 | 3,764,401 | +0.11(+0.36%) |
Dec 15, 2010 | 29.72 | 29.85 | 29.37 | 29.44 | 4,006,089 | -0.57(-1.91%) |
Dec 14, 2010 | 30.00 | 30.11 | 29.81 | 30.01 | 5,632,306 | +0.33(+1.13%) |
Dec 13, 2010 | 29.70 | 29.85 | 29.63 | 29.68 | 5,055,602 | +0.56(+1.92%) |
Dec 10, 2010 | 29.00 | 29.13 | 28.79 | 29.12 | 4,663,998 | -0.01(-0.02%) |
Dec 09, 2010 | 29.04 | 29.13 | 28.81 | 29.13 | 6,338,930 | +0.15(+0.52%) |
Dec 08, 2010 | 28.93 | 29.18 | 28.77 | 28.98 | 6,010,709 | +0.12(+0.41%) |
Dec 07, 2010 | 29.31 | 29.33 | 28.84 | 28.86 | 9,904,123 | +0.11(+0.39%) |
Dec 06, 2010 | 28.59 | 28.80 | 28.50 | 28.75 | 6,382,862 | +0.10(+0.35%) |
Dec 03, 2010 | 28.40 | 28.65 | 28.35 | 28.65 | 6,136,059 | +0.54(+1.91%) |
Dec 02, 2010 | 27.36 | 28.17 | 27.36 | 28.11 | 7,779,930 | +0.45(+1.63%) |
Dec 01, 2010 | 27.60 | 27.79 | 27.37 | 27.66 | 9,979,706 | +0.45(+1.64%) |
Nov 30, 2010 | 26.87 | 27.53 | 26.83 | 27.21 | 11,649,120 | -0.29(-1.05%) |
Nov 29, 2010 | 27.31 | 27.59 | 27.09 | 27.50 | 12,299,980 | -0.48(-1.71%) |
Nov 26, 2010 | 27.87 | 28.14 | 27.79 | 27.98 | 4,591,233 | -0.43(-1.51%) |
Nov 24, 2010 | 28.20 | 28.41 | 28.41 | 28.41 | 5,782,136 | -0.02(-0.08%) |
Nov 23, 2010 | 28.50 | 28.61 | 28.19 | 28.43 | 9,077,119 | -0.87(-2.97%) |
Nov 22, 2010 | 29.32 | 29.45 | 28.91 | 29.31 | 3,877,433 | -0.37(-1.26%) |
Nov 19, 2010 | 29.38 | 29.68 | 29.18 | 29.68 | 5,786,029 | +0.11(+0.38%) |
Nov 18, 2010 | 29.52 | 29.67 | 29.48 | 29.57 | 5,470,306 | +0.53(+1.83%) |
Nov 17, 2010 | 28.99 | 29.32 | 28.94 | 29.04 | 9,379,099 | +0.09(+0.33%) |
Nov 16, 2010 | 29.58 | 29.60 | 28.74 | 28.94 | 10,278,961 | -1.01(-3.37%) |
Nov 15, 2010 | 30.40 | 30.47 | 29.93 | 29.95 | 6,409,495 | -0.13(-0.43%) |
Nov 12, 2010 | 30.27 | 30.49 | 29.79 | 30.08 | 8,255,568 | -0.35(-1.16%) |
Nov 11, 2010 | 30.39 | 30.49 | 30.16 | 30.43 | 4,887,436 | -0.23(-0.76%) |
Nov 10, 2010 | 30.62 | 30.68 | 30.11 | 30.67 | 6,830,776 | -0.01(-0.04%) |
Nov 09, 2010 | 31.02 | 31.28 | 30.52 | 30.68 | 7,240,068 | -0.13(-0.43%) |
Nov 08, 2010 | 30.64 | 30.85 | 30.46 | 30.81 | 6,013,096 | -0.21(-0.68%) |
Nov 05, 2010 | 31.10 | 31.26 | 30.78 | 31.02 | 5,363,954 | -0.29(-0.93%) |
Nov 04, 2010 | 31.42 | 31.52 | 31.19 | 31.31 | 9,066,393 | +0.84(+2.77%) |
Nov 03, 2010 | 30.38 | 30.47 | 29.95 | 30.47 | 5,827,015 | +0.17(+0.56%) |
Nov 02, 2010 | 30.26 | 30.42 | 30.20 | 30.30 | 5,989,508 | +0.79(+2.69%) |
Nov 01, 2010 | 29.55 | 29.83 | 29.34 | 29.51 | 5,854,245 | -0.07(-0.22%) |
Oct 29, 2010 | 29.36 | 29.68 | 29.33 | 29.57 | 4,115,646 | +0.04(+0.15%) |
Oct 28, 2010 | 29.61 | 29.67 | 29.39 | 29.53 | 4,674,123 | +0.46(+1.59%) |
Oct 27, 2010 | 29.03 | 29.14 | 28.74 | 29.07 | 5,323,407 | -0.37(-1.27%) |
Oct 25, 2010 | 29.61 | 29.71 | 29.39 | 29.44 | 6,547,103 | -0.09(-0.29%) |
Oct 22, 2010 | 29.73 | 29.81 | 29.50 | 29.53 | 4,161,466 | -0.02(-0.07%) |
Oct 21, 2010 | 29.70 | 29.92 | 29.27 | 29.55 | 5,111,025 | +0.03(+0.09%) |
Oct 20, 2010 | 29.25 | 29.71 | 29.23 | 29.52 | 5,269,349 | +0.55(+1.89%) |
Oct 19, 2010 | 29.04 | 29.26 | 28.76 | 28.98 | 8,643,358 | -1.09(-3.61%) |
Oct 18, 2010 | 29.88 | 30.13 | 29.75 | 30.06 | 3,731,165 | +0.27(+0.91%) |
Oct 15, 2010 | 30.05 | 30.07 | 29.65 | 29.79 | 8,281,707 | +0.10(+0.35%) |
Oct 14, 2010 | 29.70 | 29.78 | 29.49 | 29.69 | 5,494,481 | +0.40(+1.37%) |
Oct 13, 2010 | 29.30 | 29.70 | 29.24 | 29.29 | 7,889,213 | +0.49(+1.70%) |
Oct 12, 2010 | 28.47 | 28.87 | 28.18 | 28.80 | 6,143,750 | -0.18(-0.64%) |
Oct 11, 2010 | 29.03 | 29.11 | 28.85 | 28.98 | 5,406,073 | -0.17(-0.58%) |
Oct 08, 2010 | 29.15 | 29.23 | 28.92 | 29.15 | 4,375,064 | +0.04(+0.13%) |
Oct 07, 2010 | 29.37 | 29.38 | 28.86 | 29.11 | 18,634 | -0.02(-0.07%) |
Oct 06, 2010 | 29.15 | 29.26 | 28.97 | 29.13 | 5,077,588 | +0.29(+1.02%) |
Oct 05, 2010 | 28.67 | 28.93 | 28.51 | 28.84 | 67,521 | +0.92(+3.29%) |
Oct 04, 2010 | 28.12 | 28.29 | 27.79 | 27.92 | 5,855,853 | -0.68(-2.37%) |