Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 34.56 | 34.91 | 34.54 | 34.81 | 3,379,268 | +0.23(+0.65%) |
Dec 30, 2010 | 34.65 | 34.71 | 34.46 | 34.58 | 2,330,562 | -0.03(-0.10%) |
Dec 29, 2010 | 34.62 | 34.76 | 34.42 | 34.62 | 2,999,277 | +0.09(+0.26%) |
Dec 28, 2010 | 34.55 | 34.64 | 34.28 | 34.52 | 2,774,582 | -0.04(-0.11%) |
Dec 27, 2010 | 34.36 | 34.69 | 34.29 | 34.56 | 2,364,158 | +0.11(+0.33%) |
Dec 23, 2010 | 34.58 | 34.65 | 34.30 | 34.45 | 2,575,247 | -0.14(-0.41%) |
Dec 22, 2010 | 34.58 | 34.66 | 34.36 | 34.59 | 3,399,857 | +0.01(+0.03%) |
Dec 21, 2010 | 34.25 | 34.72 | 34.20 | 34.58 | 5,174,933 | +0.44(+1.28%) |
Dec 20, 2010 | 34.28 | 34.40 | 33.98 | 34.15 | 5,717,042 | -0.11(-0.31%) |
Dec 17, 2010 | 34.54 | 34.68 | 34.07 | 34.25 | 12,957,197 | -0.42(-1.20%) |
Dec 16, 2010 | 34.38 | 34.75 | 34.00 | 34.67 | 9,073,505 | +0.32(+0.93%) |
Dec 15, 2010 | 34.30 | 34.90 | 34.27 | 34.35 | 7,597,626 | -0.05(-0.14%) |
Dec 14, 2010 | 34.76 | 34.97 | 34.16 | 34.40 | 7,309,133 | -0.23(-0.66%) |
Dec 13, 2010 | 34.84 | 35.02 | 34.53 | 34.63 | 6,504,862 | -0.17(-0.50%) |
Dec 10, 2010 | 35.07 | 35.10 | 34.38 | 34.80 | 7,037,052 | -0.06(-0.17%) |
Dec 09, 2010 | 35.10 | 35.16 | 34.68 | 34.86 | 6,413,827 | +0.12(+0.36%) |
Dec 08, 2010 | 35.48 | 35.49 | 34.66 | 34.74 | 8,173,391 | -0.62(-1.76%) |
Dec 07, 2010 | 35.74 | 35.98 | 35.33 | 35.36 | 10,837,487 | -0.11(-0.31%) |
Dec 06, 2010 | 35.50 | 35.59 | 35.31 | 35.47 | 5,965,473 | -0.05(-0.14%) |
Dec 03, 2010 | 34.97 | 35.58 | 34.97 | 35.52 | 5,821,899 | +0.33(+0.95%) |
Dec 02, 2010 | 34.39 | 35.34 | 34.39 | 35.18 | 6,817,122 | +0.84(+2.45%) |
Dec 01, 2010 | 34.36 | 34.62 | 34.20 | 34.34 | 8,603,680 | +0.49(+1.45%) |
Nov 30, 2010 | 33.74 | 34.11 | 33.57 | 33.85 | 8,102,974 | -0.20(-0.60%) |
Nov 29, 2010 | 33.62 | 34.13 | 33.24 | 34.05 | 7,988,218 | +0.21(+0.61%) |
Nov 26, 2010 | 33.67 | 34.10 | 33.67 | 33.84 | 2,613,331 | -0.10(-0.30%) |
Nov 24, 2010 | 33.50 | 33.95 | 33.95 | 33.95 | 7,139,927 | +0.65(+1.95%) |
Nov 23, 2010 | 33.44 | 33.46 | 33.04 | 33.30 | 9,432,244 | -0.49(-1.45%) |
Nov 22, 2010 | 34.26 | 34.34 | 33.47 | 33.79 | 10,544,003 | -0.56(-1.63%) |
Nov 19, 2010 | 34.37 | 34.44 | 34.12 | 34.35 | 8,952,903 | +0.05(+0.14%) |
Nov 18, 2010 | 33.97 | 34.57 | 33.97 | 34.30 | 8,466,199 | +0.67(+1.98%) |
Nov 17, 2010 | 33.56 | 33.68 | 33.40 | 33.63 | 5,680,064 | +0.06(+0.17%) |
Nov 16, 2010 | 33.87 | 34.04 | 33.41 | 33.58 | 8,128,196 | -0.57(-1.68%) |
Nov 15, 2010 | 34.17 | 34.56 | 34.04 | 34.15 | 7,076,005 | +0.37(+1.11%) |
Nov 12, 2010 | 33.77 | 34.17 | 33.52 | 33.77 | 6,981,054 | -0.24(-0.71%) |
Nov 11, 2010 | 33.97 | 34.31 | 33.84 | 34.02 | 6,951,155 | -0.17(-0.50%) |
Nov 10, 2010 | 33.81 | 34.19 | 33.62 | 34.19 | 7,000,991 | +0.39(+1.16%) |
Nov 09, 2010 | 34.52 | 34.52 | 33.79 | 33.80 | 9,052,300 | -0.63(-1.83%) |
Nov 08, 2010 | 34.01 | 34.50 | 33.92 | 34.43 | 5,848,026 | +0.30(+0.89%) |
Nov 05, 2010 | 34.11 | 34.60 | 33.88 | 34.12 | 7,982,438 | -0.19(-0.55%) |
Nov 04, 2010 | 34.60 | 34.68 | 33.97 | 34.31 | 14,780,839 | +0.26(+0.76%) |
Nov 03, 2010 | 33.68 | 34.09 | 33.59 | 34.05 | 8,245,595 | +0.40(+1.20%) |
Nov 02, 2010 | 33.61 | 33.67 | 33.33 | 33.65 | 6,927,950 | +0.39(+1.18%) |
Nov 01, 2010 | 33.16 | 33.51 | 33.05 | 33.25 | 8,813,037 | +0.46(+1.39%) |
Oct 29, 2010 | 32.08 | 32.93 | 32.00 | 32.80 | 7,102,605 | +0.61(+1.89%) |
Oct 28, 2010 | 32.21 | 32.43 | 31.77 | 32.19 | 6,638,846 | +0.23(+0.73%) |
Oct 27, 2010 | 32.30 | 32.39 | 31.56 | 31.96 | 8,683,851 | -0.66(-2.02%) |
Oct 25, 2010 | 32.58 | 32.94 | 32.47 | 32.61 | 9,193,716 | +0.33(+1.02%) |
Oct 22, 2010 | 31.82 | 32.31 | 31.72 | 32.29 | 8,027,165 | +0.39(+1.23%) |
Oct 21, 2010 | 31.53 | 31.95 | 30.61 | 31.89 | 19,376,960 | -0.20(-0.62%) |
Oct 20, 2010 | 31.59 | 32.20 | 31.59 | 32.09 | 7,266,603 | +0.55(+1.76%) |
Oct 19, 2010 | 31.61 | 31.81 | 31.11 | 31.54 | 7,210,618 | -0.42(-1.31%) |
Oct 18, 2010 | 32.01 | 32.02 | 31.75 | 31.96 | 4,712,176 | +0.08(+0.26%) |
Oct 15, 2010 | 32.45 | 32.53 | 31.80 | 31.87 | 7,715,254 | -0.34(-1.06%) |
Oct 14, 2010 | 32.32 | 32.37 | 31.78 | 32.22 | 10,602,062 | -0.26(-0.80%) |
Oct 13, 2010 | 31.86 | 32.66 | 31.86 | 32.48 | 12,527,628 | +1.26(+4.03%) |
Oct 12, 2010 | 31.60 | 31.60 | 30.96 | 31.22 | 10,556,912 | -0.60(-1.88%) |
Oct 11, 2010 | 31.88 | 32.08 | 31.65 | 31.82 | 4,328,812 | +0.07(+0.24%) |
Oct 08, 2010 | 31.74 | 31.88 | 31.14 | 31.74 | 7,373,282 | +0.46(+1.47%) |
Oct 07, 2010 | 31.31 | 31.38 | 30.98 | 31.28 | 7,575,717 | +0.13(+0.41%) |
Oct 06, 2010 | 30.82 | 31.16 | 30.76 | 31.16 | 5,895,737 | +0.33(+1.06%) |
Oct 05, 2010 | 30.39 | 30.89 | 30.17 | 30.83 | 9,891 | +0.89(+2.99%) |
Oct 04, 2010 | 30.25 | 30.56 | 29.67 | 29.94 | 5,627,487 | -0.37(-1.23%) |