Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 32.11 | 32.19 | 32.06 | 32.13 | 306,126 | +0.04(+0.13%) |
Dec 30, 2010 | 32.01 | 32.17 | 31.89 | 32.08 | 1,085,360 | +0.12(+0.37%) |
Dec 29, 2010 | 31.97 | 31.99 | 31.89 | 31.97 | 474,031 | +0.10(+0.31%) |
Dec 28, 2010 | 31.75 | 31.87 | 31.73 | 31.87 | 480,432 | +0.16(+0.50%) |
Dec 27, 2010 | 31.77 | 31.77 | 31.61 | 31.71 | 205,766 | -0.02(-0.06%) |
Dec 23, 2010 | 31.77 | 31.81 | 31.71 | 31.73 | 256,019 | +0.02(+0.06%) |
Dec 22, 2010 | 31.59 | 31.73 | 31.57 | 31.71 | 264,127 | +0.16(+0.51%) |
Dec 21, 2010 | 31.45 | 31.55 | 31.37 | 31.55 | 269,699 | +0.18(+0.57%) |
Dec 20, 2010 | 31.45 | 31.49 | 31.25 | 31.37 | 268,308 | -0.06(-0.19%) |
Dec 17, 2010 | 31.47 | 31.49 | 31.31 | 31.43 | 291,745 | -0.02(-0.06%) |
Dec 16, 2010 | 31.67 | 31.67 | 31.34 | 31.45 | 384,552 | -0.14(-0.44%) |
Dec 15, 2010 | 31.87 | 31.93 | 31.47 | 31.59 | 641,064 | -0.26(-0.82%) |
Dec 14, 2010 | 32.03 | 32.03 | 31.83 | 31.85 | 488,438 | -0.12(-0.38%) |
Dec 13, 2010 | 31.97 | 31.99 | 31.87 | 31.97 | 518,399 | +0.16(+0.50%) |
Dec 10, 2010 | 31.79 | 31.83 | 31.71 | 31.81 | 1,013,513 | +0.12(+0.38%) |
Dec 09, 2010 | 31.71 | 31.73 | 31.67 | 31.69 | 339,041 | +0.06(+0.19%) |
Dec 08, 2010 | 31.79 | 31.80 | 31.59 | 31.63 | 402,856 | -0.10(-0.31%) |
Dec 07, 2010 | 31.93 | 31.93 | 31.69 | 31.73 | 338,278 | +0.02(+0.06%) |
Dec 06, 2010 | 31.69 | 31.77 | 31.69 | 31.71 | 281,733 | +0.01(+0.03%) |
Dec 03, 2010 | 31.73 | 31.73 | 31.67 | 31.70 | 244,202 | -0.01(-0.02%) |
Dec 02, 2010 | 31.77 | 31.79 | 31.59 | 31.70 | 620,677 | +0.02(+0.06%) |
Dec 01, 2010 | 32.01 | 32.01 | 31.65 | 31.69 | 483,627 | -0.01(-0.03%) |
Nov 30, 2010 | 31.59 | 31.73 | 31.57 | 31.70 | 457,171 | -0.01(-0.03%) |
Nov 29, 2010 | 31.85 | 31.85 | 31.59 | 31.71 | 300,704 | +0.02(+0.06%) |
Nov 26, 2010 | 31.69 | 31.79 | 31.69 | 31.69 | 70,456 | -0.08(-0.25%) |
Nov 24, 2010 | 32.01 | 31.77 | 31.77 | 31.77 | 179,785 | -0.02(-0.06%) |
Nov 23, 2010 | 31.81 | 31.81 | 31.59 | 31.79 | 310,617 | -0.02(-0.06%) |
Nov 22, 2010 | 31.89 | 31.89 | 31.69 | 31.81 | 295,398 | +0.04(+0.11%) |
Nov 19, 2010 | 31.75 | 31.79 | 31.59 | 31.77 | 265,743 | +0.08(+0.27%) |
Nov 18, 2010 | 31.83 | 31.83 | 31.64 | 31.69 | 181,769 | +0.10(+0.32%) |
Nov 17, 2010 | 31.55 | 31.67 | 31.49 | 31.59 | 187,230 | +0.02(+0.06%) |
Nov 16, 2010 | 32.07 | 32.07 | 31.39 | 31.57 | 324,410 | -0.46(-1.44%) |
Nov 15, 2010 | 32.23 | 32.23 | 31.95 | 32.03 | 252,813 | +0.12(+0.39%) |
Nov 12, 2010 | 32.09 | 32.09 | 31.83 | 31.90 | 191,541 | -0.12(-0.39%) |
Nov 11, 2010 | 31.97 | 32.05 | 31.95 | 32.03 | 136,540 | -0.06(-0.19%) |
Nov 10, 2010 | 32.29 | 32.29 | 31.93 | 32.09 | 226,978 | -0.04(-0.12%) |
Nov 09, 2010 | 32.13 | 32.15 | 31.91 | 32.13 | 582,255 | +0.24(+0.75%) |
Nov 08, 2010 | 31.95 | 31.97 | 31.79 | 31.89 | 676,034 | -0.10(-0.31%) |
Nov 05, 2010 | 32.01 | 32.13 | 31.71 | 31.99 | 379,086 | -0.22(-0.68%) |
Nov 04, 2010 | 32.33 | 32.61 | 32.17 | 32.21 | 245,489 | +0.14(+0.44%) |
Nov 03, 2010 | 32.17 | 32.21 | 31.99 | 32.07 | 173,942 | +0.00(+0.00%) |
Nov 02, 2010 | 32.13 | 32.13 | 31.91 | 32.07 | 304,242 | +0.16(+0.50%) |
Nov 01, 2010 | 31.97 | 31.97 | 31.81 | 31.91 | 236,826 | +0.04(+0.13%) |
Oct 29, 2010 | 31.69 | 31.87 | 31.68 | 31.87 | 153,144 | +0.18(+0.57%) |
Oct 28, 2010 | 31.85 | 31.85 | 31.59 | 31.69 | 318,297 | +0.00(+0.00%) |
Oct 27, 2010 | 31.67 | 31.77 | 31.55 | 31.69 | 251,922 | +0.10(+0.32%) |
Oct 25, 2010 | 31.69 | 31.77 | 31.55 | 31.59 | 146,161 | +0.02(+0.06%) |
Oct 22, 2010 | 31.61 | 31.65 | 31.52 | 31.57 | 164,447 | +0.01(+0.02%) |
Oct 21, 2010 | 31.63 | 31.75 | 31.48 | 31.56 | 189,557 | -0.03(-0.09%) |
Oct 20, 2010 | 31.55 | 31.61 | 31.49 | 31.59 | 125,749 | +0.16(+0.51%) |
Oct 19, 2010 | 31.39 | 31.55 | 31.37 | 31.43 | 184,166 | -0.14(-0.44%) |
Oct 18, 2010 | 31.59 | 31.59 | 31.49 | 31.57 | 255,309 | +0.00(+0.00%) |
Oct 15, 2010 | 31.69 | 31.69 | 31.45 | 31.57 | 197,117 | -0.02(-0.06%) |
Oct 14, 2010 | 31.69 | 31.71 | 31.51 | 31.59 | 391,426 | -0.10(-0.32%) |
Oct 13, 2010 | 31.81 | 31.81 | 31.63 | 31.69 | 403,140 | +0.12(+0.38%) |
Oct 12, 2010 | 31.53 | 31.59 | 31.39 | 31.57 | 271,375 | +0.02(+0.06%) |
Oct 11, 2010 | 31.55 | 31.59 | 31.43 | 31.55 | 206,570 | +0.12(+0.38%) |
Oct 08, 2010 | 31.43 | 31.49 | 31.33 | 31.43 | 224,080 | +0.02(+0.06%) |
Oct 07, 2010 | 31.33 | 31.47 | 31.15 | 31.41 | 395,670 | +0.18(+0.58%) |
Oct 06, 2010 | 31.17 | 31.25 | 31.13 | 31.23 | 251,819 | +0.08(+0.26%) |
Oct 05, 2010 | 31.25 | 31.25 | 31.08 | 31.14 | 374,008 | +0.08(+0.25%) |
Oct 04, 2010 | 31.15 | 31.15 | 30.93 | 31.07 | 329,164 | +0.02(+0.06%) |