Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 34.20 | 34.25 | 34.00 | 34.14 | 3,081,609 | -0.11(-0.32%) |
Dec 30, 2010 | 34.16 | 34.36 | 34.16 | 34.25 | 2,996,927 | +0.02(+0.06%) |
Dec 29, 2010 | 34.38 | 34.49 | 34.19 | 34.23 | 4,243,015 | -0.15(-0.44%) |
Dec 28, 2010 | 34.37 | 34.50 | 34.25 | 34.38 | 4,306,532 | +0.05(+0.15%) |
Dec 27, 2010 | 34.22 | 34.35 | 34.02 | 34.33 | 3,881,041 | -0.08(-0.23%) |
Dec 23, 2010 | 34.25 | 34.50 | 34.16 | 34.41 | 4,614,989 | +0.04(+0.12%) |
Dec 22, 2010 | 34.05 | 34.40 | 34.01 | 34.37 | 5,434,718 | +0.29(+0.85%) |
Dec 21, 2010 | 34.10 | 34.30 | 33.95 | 34.08 | 4,959,080 | +0.24(+0.71%) |
Dec 20, 2010 | 34.14 | 34.16 | 33.77 | 33.84 | 5,322,349 | -0.11(-0.32%) |
Dec 17, 2010 | 34.34 | 34.34 | 33.94 | 33.95 | 9,188,036 | -0.40(-1.16%) |
Dec 16, 2010 | 33.98 | 34.40 | 33.58 | 34.35 | 6,392,155 | +0.51(+1.51%) |
Dec 15, 2010 | 33.98 | 34.27 | 33.81 | 33.84 | 5,159,974 | -0.22(-0.65%) |
Dec 14, 2010 | 34.15 | 34.36 | 33.95 | 34.06 | 6,145,126 | -0.02(-0.06%) |
Dec 13, 2010 | 34.13 | 34.47 | 34.00 | 34.08 | 8,416,762 | +0.01(+0.03%) |
Dec 10, 2010 | 33.99 | 34.17 | 33.82 | 34.07 | 5,867,970 | +0.12(+0.35%) |
Dec 09, 2010 | 33.75 | 34.09 | 33.52 | 33.95 | 7,296,757 | +0.39(+1.16%) |
Dec 08, 2010 | 33.81 | 33.95 | 33.47 | 33.56 | 6,781,028 | -0.20(-0.59%) |
Dec 07, 2010 | 33.90 | 34.10 | 33.69 | 33.76 | 10,341,820 | +0.61(+1.84%) |
Dec 06, 2010 | 33.10 | 33.58 | 33.10 | 33.15 | 5,830,363 | -0.21(-0.63%) |
Dec 03, 2010 | 32.98 | 33.44 | 32.88 | 33.36 | 7,464,170 | +0.12(+0.36%) |
Dec 02, 2010 | 32.50 | 33.28 | 32.40 | 33.24 | 11,966,741 | +0.82(+2.53%) |
Dec 01, 2010 | 31.81 | 32.45 | 31.80 | 32.42 | 9,350,214 | +1.24(+3.98%) |
Nov 30, 2010 | 30.80 | 31.42 | 30.74 | 31.18 | 6,010,854 | -0.10(-0.32%) |
Nov 29, 2010 | 30.93 | 31.39 | 30.65 | 31.28 | 5,778,357 | -0.01(-0.03%) |
Nov 26, 2010 | 31.21 | 31.51 | 31.20 | 31.29 | 2,327,079 | -0.38(-1.20%) |
Nov 24, 2010 | 31.00 | 31.67 | 31.67 | 31.67 | 5,243,478 | +0.85(+2.76%) |
Nov 23, 2010 | 30.91 | 31.06 | 30.57 | 30.82 | 7,083,269 | -0.68(-2.16%) |
Nov 22, 2010 | 31.05 | 31.65 | 30.83 | 31.50 | 6,384,782 | -0.21(-0.66%) |
Nov 19, 2010 | 31.24 | 31.71 | 31.13 | 31.71 | 5,851,723 | +0.35(+1.12%) |
Nov 18, 2010 | 31.01 | 31.79 | 30.96 | 31.36 | 8,666,917 | +0.80(+2.62%) |
Nov 17, 2010 | 30.63 | 30.94 | 30.30 | 30.56 | 5,696,937 | +0.00(+0.00%) |
Nov 16, 2010 | 30.82 | 30.89 | 30.28 | 30.56 | 9,201,681 | -0.81(-2.58%) |
Nov 15, 2010 | 31.39 | 31.49 | 31.06 | 31.37 | 5,462,809 | +0.07(+0.22%) |
Nov 12, 2010 | 31.35 | 31.56 | 31.01 | 31.30 | 9,903,260 | -0.51(-1.60%) |
Nov 11, 2010 | 31.41 | 31.91 | 31.32 | 31.81 | 6,690,790 | +0.12(+0.38%) |
Nov 10, 2010 | 31.42 | 31.92 | 31.06 | 31.69 | 6,467,425 | -0.12(-0.38%) |
Nov 09, 2010 | 32.23 | 32.46 | 31.54 | 31.81 | 7,117,168 | -0.50(-1.55%) |
Nov 08, 2010 | 31.98 | 32.50 | 31.98 | 32.31 | 5,905,434 | -0.19(-0.58%) |
Nov 05, 2010 | 32.69 | 32.93 | 32.30 | 32.50 | 7,065,447 | -0.27(-0.82%) |
Nov 04, 2010 | 31.95 | 32.97 | 31.88 | 32.77 | 13,320,442 | +1.21(+3.83%) |
Nov 03, 2010 | 31.41 | 31.70 | 31.01 | 31.56 | 8,406,604 | +0.17(+0.54%) |
Nov 02, 2010 | 31.25 | 31.63 | 31.10 | 31.39 | 6,009,621 | +0.50(+1.62%) |
Nov 01, 2010 | 31.09 | 31.57 | 30.69 | 30.89 | 5,851,312 | +0.05(+0.16%) |
Oct 29, 2010 | 30.89 | 31.09 | 30.60 | 30.84 | 7,854,280 | -0.02(-0.06%) |
Oct 28, 2010 | 31.55 | 31.90 | 30.55 | 30.86 | 10,039,195 | -0.35(-1.12%) |
Oct 27, 2010 | 31.18 | 31.26 | 30.63 | 31.21 | 7,621,613 | -0.35(-1.11%) |
Oct 25, 2010 | 30.61 | 31.70 | 30.54 | 31.56 | 21,082,232 | +1.36(+4.50%) |
Oct 22, 2010 | 30.55 | 30.60 | 30.01 | 30.20 | 5,601,330 | -0.32(-1.05%) |
Oct 21, 2010 | 30.14 | 30.86 | 30.03 | 30.52 | 9,205,532 | +0.33(+1.09%) |
Oct 20, 2010 | 29.50 | 30.65 | 29.32 | 30.19 | 10,563,592 | +0.85(+2.90%) |
Oct 19, 2010 | 29.39 | 29.90 | 29.05 | 29.34 | 12,719,674 | -0.50(-1.68%) |
Oct 18, 2010 | 29.29 | 30.00 | 29.27 | 29.84 | 6,674,956 | +0.41(+1.39%) |
Oct 15, 2010 | 29.51 | 29.81 | 29.07 | 29.43 | 7,700,475 | +0.12(+0.41%) |
Oct 14, 2010 | 29.80 | 29.86 | 28.97 | 29.31 | 9,597,743 | -0.51(-1.71%) |
Oct 13, 2010 | 30.05 | 30.05 | 29.62 | 29.82 | 12,482,861 | +0.01(+0.03%) |
Oct 12, 2010 | 29.68 | 29.88 | 29.45 | 29.81 | 6,838,411 | -0.04(-0.13%) |
Oct 11, 2010 | 29.99 | 30.08 | 29.62 | 29.85 | 5,032,113 | -0.18(-0.60%) |
Oct 08, 2010 | 30.03 | 30.16 | 29.16 | 30.03 | 11,948,706 | +0.88(+3.02%) |
Oct 07, 2010 | 29.07 | 29.20 | 28.55 | 29.15 | 150 | +0.20(+0.69%) |
Oct 06, 2010 | 28.34 | 29.03 | 28.34 | 28.95 | 10,175,961 | +0.48(+1.69%) |
Oct 05, 2010 | 27.83 | 28.51 | 27.66 | 28.47 | 19,506 | +1.00(+3.64%) |
Oct 04, 2010 | 27.75 | 27.87 | 27.38 | 27.47 | 7,245,828 | -0.41(-1.47%) |