Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 28.94 | 29.33 | 28.85 | 29.12 | 1,937,061 | +0.19(+0.66%) |
Dec 30, 2010 | 29.15 | 29.33 | 28.89 | 28.93 | 1,552,282 | -0.09(-0.31%) |
Dec 29, 2010 | 28.98 | 29.16 | 28.84 | 29.02 | 1,741,975 | +0.26(+0.90%) |
Dec 28, 2010 | 28.73 | 28.80 | 28.47 | 28.76 | 1,749,681 | +0.10(+0.35%) |
Dec 27, 2010 | 28.57 | 28.69 | 28.44 | 28.66 | 1,354,446 | +0.01(+0.03%) |
Dec 23, 2010 | 28.81 | 28.85 | 28.53 | 28.65 | 2,080,220 | -0.22(-0.76%) |
Dec 22, 2010 | 28.81 | 29.08 | 28.73 | 28.87 | 2,332,753 | +0.19(+0.66%) |
Dec 21, 2010 | 28.13 | 28.74 | 28.02 | 28.68 | 3,126,192 | +0.63(+2.25%) |
Dec 20, 2010 | 28.03 | 28.36 | 27.95 | 28.05 | 4,433,924 | +0.12(+0.43%) |
Dec 17, 2010 | 28.03 | 28.03 | 27.73 | 27.93 | 1,806,512 | -0.01(-0.04%) |
Dec 16, 2010 | 28.13 | 28.13 | 27.83 | 27.94 | 1,988,707 | -0.10(-0.36%) |
Dec 15, 2010 | 28.23 | 28.48 | 27.95 | 28.04 | 2,385,124 | -0.16(-0.57%) |
Dec 14, 2010 | 28.68 | 28.68 | 28.07 | 28.20 | 2,288,440 | -0.43(-1.50%) |
Dec 13, 2010 | 28.87 | 29.19 | 28.62 | 28.63 | 2,774,819 | -0.10(-0.35%) |
Dec 10, 2010 | 28.60 | 28.84 | 28.59 | 28.73 | 2,970,240 | +0.10(+0.35%) |
Dec 09, 2010 | 28.90 | 28.95 | 28.41 | 28.63 | 2,949,198 | -0.09(-0.31%) |
Dec 08, 2010 | 29.01 | 29.15 | 28.55 | 28.72 | 2,658,048 | -0.09(-0.31%) |
Dec 07, 2010 | 29.18 | 29.22 | 28.78 | 28.81 | 3,322,561 | -0.04(-0.14%) |
Dec 06, 2010 | 28.59 | 28.98 | 28.43 | 28.85 | 3,631,355 | +0.30(+1.05%) |
Dec 03, 2010 | 28.42 | 28.65 | 28.35 | 28.55 | 2,655,811 | +0.18(+0.63%) |
Dec 02, 2010 | 28.25 | 28.64 | 28.24 | 28.37 | 2,353,233 | +0.30(+1.07%) |
Dec 01, 2010 | 28.04 | 28.21 | 27.98 | 28.07 | 2,241,619 | +0.37(+1.34%) |
Nov 30, 2010 | 27.69 | 28.14 | 27.60 | 27.70 | 2,579,355 | -0.33(-1.18%) |
Nov 29, 2010 | 27.97 | 28.14 | 27.69 | 28.03 | 2,006,836 | +0.03(+0.11%) |
Nov 26, 2010 | 28.03 | 28.24 | 27.95 | 28.00 | 982,712 | -0.27(-0.96%) |
Nov 24, 2010 | 28.28 | 28.27 | 28.27 | 28.27 | 2,283,130 | +0.36(+1.29%) |
Nov 23, 2010 | 28.10 | 28.15 | 27.76 | 27.91 | 2,570,688 | -0.56(-1.97%) |
Nov 22, 2010 | 28.76 | 28.77 | 28.00 | 28.47 | 2,946,082 | -0.21(-0.73%) |
Nov 19, 2010 | 27.99 | 28.80 | 27.76 | 28.68 | 3,467,594 | +0.76(+2.72%) |
Nov 18, 2010 | 28.11 | 28.32 | 27.77 | 27.92 | 4,916,005 | +0.14(+0.50%) |
Nov 17, 2010 | 28.08 | 28.12 | 27.70 | 27.78 | 3,925,861 | -0.15(-0.54%) |
Nov 16, 2010 | 28.50 | 28.50 | 27.65 | 27.93 | 6,008,206 | -1.39(-4.74%) |
Nov 15, 2010 | 29.24 | 29.37 | 28.72 | 29.32 | 3,046,675 | +0.14(+0.48%) |
Nov 12, 2010 | 29.82 | 29.92 | 29.00 | 29.18 | 3,175,874 | -0.87(-2.90%) |
Nov 11, 2010 | 29.95 | 30.07 | 29.67 | 30.05 | 1,751,124 | +0.08(+0.27%) |
Nov 10, 2010 | 30.10 | 30.14 | 29.41 | 29.97 | 3,396,706 | +0.04(+0.13%) |
Nov 09, 2010 | 29.88 | 30.44 | 29.73 | 29.93 | 5,990,299 | +0.90(+3.10%) |
Nov 08, 2010 | 28.94 | 29.64 | 28.94 | 29.03 | 3,479,187 | +0.00(+0.00%) |
Nov 05, 2010 | 29.36 | 29.52 | 28.89 | 29.03 | 2,930,759 | -0.28(-0.96%) |
Nov 04, 2010 | 28.77 | 29.37 | 28.61 | 29.31 | 3,308,198 | +0.97(+3.42%) |
Nov 03, 2010 | 28.56 | 28.59 | 27.85 | 28.34 | 4,431,053 | -0.11(-0.39%) |
Nov 02, 2010 | 28.51 | 28.61 | 28.10 | 28.45 | 2,697,724 | +0.17(+0.60%) |
Nov 01, 2010 | 28.59 | 28.82 | 28.17 | 28.28 | 3,920,118 | +0.06(+0.21%) |
Oct 29, 2010 | 27.55 | 28.50 | 27.55 | 28.22 | 8,368,194 | +0.58(+2.10%) |
Oct 28, 2010 | 27.71 | 27.75 | 27.43 | 27.64 | 2,446,012 | +0.09(+0.33%) |
Oct 27, 2010 | 27.45 | 27.55 | 27.28 | 27.55 | 5,019,672 | -0.14(-0.51%) |
Oct 25, 2010 | 27.96 | 27.96 | 27.50 | 27.69 | 3,579,060 | +0.14(+0.51%) |
Oct 22, 2010 | 27.90 | 28.11 | 27.37 | 27.55 | 3,217,137 | -0.10(-0.36%) |
Oct 21, 2010 | 28.43 | 28.49 | 27.60 | 27.65 | 4,798,316 | -0.84(-2.95%) |
Oct 20, 2010 | 28.62 | 29.16 | 28.24 | 28.49 | 8,690,488 | -0.76(-2.60%) |
Oct 19, 2010 | 29.17 | 29.72 | 29.00 | 29.25 | 4,338,346 | -0.94(-3.11%) |
Oct 18, 2010 | 30.02 | 30.25 | 29.85 | 30.19 | 3,014,337 | -0.05(-0.17%) |
Oct 15, 2010 | 30.65 | 30.74 | 30.10 | 30.24 | 3,766,267 | -0.25(-0.82%) |
Oct 14, 2010 | 30.70 | 30.90 | 30.27 | 30.49 | 2,417,475 | -0.22(-0.72%) |
Oct 13, 2010 | 30.72 | 30.98 | 30.66 | 30.71 | 2,287,664 | +0.32(+1.05%) |
Oct 12, 2010 | 30.38 | 30.60 | 30.01 | 30.39 | 2,038,020 | -0.18(-0.59%) |
Oct 11, 2010 | 30.43 | 30.86 | 30.29 | 30.57 | 1,419,235 | +0.08(+0.26%) |
Oct 08, 2010 | 30.49 | 30.58 | 30.00 | 30.49 | 2,111,818 | +0.41(+1.36%) |
Oct 07, 2010 | 30.14 | 30.42 | 29.93 | 30.08 | 200 | -0.13(-0.43%) |
Oct 06, 2010 | 30.07 | 30.60 | 29.96 | 30.21 | 3,164,316 | +0.25(+0.83%) |
Oct 05, 2010 | 30.02 | 30.17 | 29.63 | 29.96 | 256,500 | +0.24(+0.81%) |
Oct 04, 2010 | 30.17 | 30.23 | 29.49 | 29.72 | 3,142,107 | -0.54(-1.78%) |