Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 27.85 | 28.26 | 27.68 | 28.01 | 935,409 | +0.00(+0.00%) |
Dec 30, 2010 | 27.85 | 28.14 | 27.85 | 28.01 | 1,165,257 | +0.38(+1.38%) |
Dec 29, 2010 | 27.29 | 27.89 | 27.27 | 27.63 | 1,979,592 | +0.33(+1.22%) |
Dec 28, 2010 | 27.67 | 27.79 | 27.21 | 27.29 | 2,317,864 | -0.77(-2.75%) |
Dec 27, 2010 | 28.35 | 28.64 | 27.97 | 28.07 | 1,814,317 | -0.72(-2.49%) |
Dec 23, 2010 | 29.11 | 29.11 | 28.71 | 28.78 | 1,228,832 | -0.47(-1.60%) |
Dec 22, 2010 | 29.50 | 29.63 | 29.19 | 29.25 | 2,304,213 | -0.04(-0.13%) |
Dec 21, 2010 | 28.75 | 29.49 | 28.64 | 29.29 | 3,731,645 | +0.86(+3.02%) |
Dec 20, 2010 | 28.89 | 28.91 | 28.37 | 28.43 | 2,156,491 | -0.37(-1.29%) |
Dec 17, 2010 | 28.70 | 29.12 | 28.64 | 28.80 | 2,637,046 | +0.24(+0.84%) |
Dec 16, 2010 | 28.41 | 28.61 | 27.96 | 28.56 | 2,121,901 | +0.25(+0.88%) |
Dec 15, 2010 | 28.52 | 28.60 | 28.17 | 28.31 | 4,055,601 | -0.02(-0.07%) |
Dec 14, 2010 | 27.66 | 28.37 | 27.59 | 28.33 | 3,847,059 | +1.07(+3.92%) |
Dec 13, 2010 | 27.68 | 27.68 | 27.09 | 27.26 | 2,567,150 | +0.15(+0.56%) |
Dec 10, 2010 | 26.68 | 27.44 | 26.49 | 27.11 | 3,645,101 | +0.52(+1.94%) |
Dec 09, 2010 | 27.06 | 27.16 | 26.12 | 26.60 | 7,087,687 | -1.73(-6.10%) |
Dec 08, 2010 | 28.59 | 28.68 | 28.03 | 28.32 | 4,802,941 | -0.44(-1.53%) |
Dec 07, 2010 | 29.04 | 29.10 | 28.35 | 28.76 | 6,136,750 | -0.47(-1.60%) |
Dec 06, 2010 | 29.25 | 29.39 | 28.78 | 29.23 | 6,352,333 | -0.98(-3.25%) |
Dec 03, 2010 | 29.89 | 31.02 | 29.79 | 30.21 | 4,497,850 | +0.33(+1.12%) |
Dec 02, 2010 | 29.98 | 30.37 | 29.55 | 29.88 | 6,047,355 | +0.29(+0.97%) |
Dec 01, 2010 | 32.68 | 32.82 | 28.94 | 29.59 | 11,360,268 | -1.63(-5.23%) |
Nov 30, 2010 | 33.28 | 33.28 | 31.15 | 31.23 | 7,235,782 | -1.82(-5.52%) |
Nov 29, 2010 | 34.76 | 34.76 | 32.94 | 33.05 | 5,870,979 | -0.62(-1.84%) |
Nov 26, 2010 | 33.37 | 35.94 | 32.95 | 33.67 | 5,694,421 | -0.70(-2.03%) |
Nov 24, 2010 | 33.30 | 34.37 | 34.37 | 34.37 | 5,402,414 | +3.34(+10.77%) |
Nov 23, 2010 | 31.88 | 34.71 | 30.15 | 31.02 | 7,352,441 | -1.33(-4.10%) |
Nov 22, 2010 | 31.57 | 32.84 | 31.26 | 32.35 | 3,420,630 | +1.97(+6.47%) |
Nov 19, 2010 | 30.40 | 30.93 | 29.98 | 30.39 | 2,439,514 | -0.87(-2.78%) |
Nov 18, 2010 | 31.25 | 31.27 | 30.45 | 31.25 | 2,400,446 | +1.00(+3.31%) |
Nov 17, 2010 | 29.60 | 30.41 | 29.21 | 30.25 | 2,050,719 | +1.55(+5.39%) |
Nov 16, 2010 | 29.34 | 29.78 | 28.38 | 28.70 | 2,234,461 | -0.84(-2.83%) |
Nov 15, 2010 | 28.84 | 30.16 | 29.12 | 29.54 | 3,131,667 | +0.70(+2.43%) |
Nov 12, 2010 | 30.10 | 30.35 | 28.30 | 28.84 | 3,331,802 | -1.55(-5.09%) |
Nov 11, 2010 | 31.14 | 31.14 | 29.63 | 30.39 | 4,636,919 | -2.36(-7.20%) |
Nov 10, 2010 | 29.63 | 33.03 | 29.46 | 32.74 | 4,202,572 | +3.50(+11.98%) |
Nov 09, 2010 | 29.32 | 29.55 | 29.02 | 29.24 | 1,639,177 | +0.73(+2.54%) |
Nov 08, 2010 | 28.73 | 29.31 | 28.45 | 28.51 | 1,924,137 | +0.09(+0.30%) |
Nov 05, 2010 | 27.93 | 28.43 | 27.78 | 28.43 | 1,403,850 | +0.87(+3.15%) |
Nov 04, 2010 | 27.74 | 27.74 | 27.21 | 27.56 | 2,325,750 | +0.84(+3.14%) |
Nov 03, 2010 | 27.21 | 27.27 | 26.32 | 26.72 | 1,704,703 | -0.24(-0.89%) |
Nov 02, 2010 | 27.33 | 27.33 | 26.77 | 26.96 | 1,586,989 | -0.10(-0.35%) |
Nov 01, 2010 | 27.06 | 27.30 | 26.97 | 27.05 | 1,131,936 | +0.21(+0.78%) |
Oct 29, 2010 | 26.63 | 27.33 | 26.63 | 26.84 | 2,089,252 | -0.20(-0.74%) |
Oct 28, 2010 | 27.71 | 27.79 | 27.00 | 27.04 | 1,736,442 | -0.49(-1.77%) |
Oct 27, 2010 | 27.73 | 27.82 | 27.13 | 27.53 | 1,125,423 | +0.20(+0.73%) |
Oct 25, 2010 | 26.99 | 27.66 | 26.92 | 27.33 | 2,038,074 | +0.65(+2.43%) |
Oct 22, 2010 | 26.48 | 26.68 | 26.18 | 26.68 | 1,122,123 | +0.29(+1.09%) |
Oct 21, 2010 | 26.50 | 26.83 | 26.22 | 26.39 | 1,182,602 | -0.11(-0.43%) |
Oct 20, 2010 | 26.16 | 26.65 | 26.09 | 26.51 | 816,427 | +0.42(+1.61%) |
Oct 19, 2010 | 26.60 | 26.60 | 25.88 | 26.09 | 1,013,310 | -0.56(-2.11%) |
Oct 18, 2010 | 26.38 | 26.66 | 25.99 | 26.65 | 1,280,432 | +0.73(+2.80%) |
Oct 15, 2010 | 27.41 | 27.41 | 25.72 | 25.93 | 1,583,765 | -0.62(-2.34%) |
Oct 14, 2010 | 26.68 | 26.73 | 26.40 | 26.55 | 812,835 | -0.04(-0.14%) |
Oct 13, 2010 | 26.43 | 26.78 | 26.06 | 26.59 | 1,423,549 | +0.69(+2.65%) |
Oct 12, 2010 | 25.97 | 25.97 | 25.32 | 25.90 | 1,184,138 | -0.10(-0.37%) |
Oct 11, 2010 | 25.87 | 26.22 | 25.73 | 25.99 | 940,497 | +0.52(+2.02%) |
Oct 08, 2010 | 25.48 | 25.61 | 25.11 | 25.48 | 1,499,927 | +0.09(+0.34%) |
Oct 07, 2010 | 25.20 | 25.47 | 24.73 | 25.39 | 1,515,685 | +0.00(+0.00%) |
Oct 06, 2010 | 25.13 | 25.62 | 25.06 | 25.39 | 1,961,076 | +0.33(+1.33%) |
Oct 05, 2010 | 24.75 | 25.30 | 24.53 | 25.06 | 1,757,517 | +0.61(+2.50%) |
Oct 04, 2010 | 25.07 | 25.07 | 24.25 | 24.45 | 1,417,270 | +0.02(+0.08%) |