Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 31.22 | 31.41 | 31.13 | 31.24 | 5,129,717 | +0.02(+0.07%) |
Dec 30, 2010 | 31.30 | 31.36 | 31.14 | 31.22 | 4,315,562 | -0.14(-0.44%) |
Dec 29, 2010 | 31.34 | 31.46 | 31.23 | 31.36 | 5,213,808 | +0.12(+0.38%) |
Dec 28, 2010 | 31.27 | 31.40 | 31.08 | 31.24 | 5,655,203 | -0.04(-0.12%) |
Dec 27, 2010 | 31.23 | 31.37 | 31.19 | 31.28 | 4,949,276 | -0.04(-0.12%) |
Dec 23, 2010 | 31.32 | 31.45 | 31.16 | 31.32 | 5,295,425 | -0.11(-0.34%) |
Dec 22, 2010 | 31.30 | 31.46 | 31.09 | 31.42 | 8,806,703 | +0.21(+0.67%) |
Dec 21, 2010 | 31.71 | 31.77 | 31.12 | 31.22 | 11,527,774 | -0.24(-0.76%) |
Dec 20, 2010 | 31.57 | 31.76 | 31.38 | 31.46 | 14,121,707 | -0.06(-0.20%) |
Dec 17, 2010 | 31.51 | 31.61 | 31.24 | 31.52 | 21,909,490 | -0.01(-0.03%) |
Dec 16, 2010 | 31.35 | 31.55 | 31.13 | 31.53 | 11,253,705 | +0.16(+0.51%) |
Dec 15, 2010 | 31.09 | 31.47 | 31.09 | 31.37 | 12,580,669 | +0.01(+0.03%) |
Dec 14, 2010 | 31.06 | 31.38 | 31.02 | 31.36 | 10,547,533 | +0.36(+1.18%) |
Dec 13, 2010 | 31.18 | 31.28 | 30.81 | 31.00 | 14,705,796 | -0.16(-0.51%) |
Dec 10, 2010 | 31.43 | 31.64 | 31.10 | 31.16 | 12,802,413 | -0.21(-0.66%) |
Dec 09, 2010 | 31.53 | 31.56 | 31.25 | 31.36 | 9,182,379 | +0.02(+0.07%) |
Dec 08, 2010 | 31.39 | 31.42 | 31.20 | 31.34 | 11,690,680 | -0.03(-0.08%) |
Dec 07, 2010 | 31.13 | 31.37 | 31.10 | 31.37 | 20,723,796 | +0.81(+2.64%) |
Dec 06, 2010 | 30.67 | 30.97 | 30.53 | 30.56 | 17,486,532 | -0.13(-0.43%) |
Dec 03, 2010 | 30.42 | 30.91 | 30.34 | 30.69 | 13,319,044 | +0.10(+0.33%) |
Dec 02, 2010 | 30.37 | 30.63 | 30.26 | 30.59 | 12,471,976 | +0.12(+0.40%) |
Dec 01, 2010 | 30.29 | 30.61 | 29.95 | 30.47 | 15,365,449 | +0.43(+1.42%) |
Nov 30, 2010 | 30.35 | 30.41 | 29.97 | 30.04 | 21,802,568 | -0.49(-1.61%) |
Nov 29, 2010 | 30.81 | 30.82 | 30.27 | 30.53 | 21,852,824 | -0.51(-1.63%) |
Nov 26, 2010 | 31.11 | 31.20 | 30.89 | 31.04 | 3,909,550 | -0.23(-0.73%) |
Nov 24, 2010 | 31.25 | 31.27 | 31.27 | 31.27 | 11,995,322 | +0.23(+0.75%) |
Nov 23, 2010 | 31.04 | 31.13 | 30.84 | 31.03 | 16,154,538 | -0.37(-1.19%) |
Nov 22, 2010 | 31.28 | 31.44 | 31.08 | 31.41 | 14,000,128 | -0.17(-0.55%) |
Nov 19, 2010 | 31.40 | 31.61 | 31.14 | 31.58 | 14,101,374 | +0.19(+0.61%) |
Nov 18, 2010 | 30.90 | 31.60 | 30.81 | 31.39 | 17,673,680 | +0.88(+2.87%) |
Nov 17, 2010 | 30.99 | 31.12 | 30.52 | 30.52 | 14,175,787 | -0.40(-1.28%) |
Nov 16, 2010 | 31.27 | 31.42 | 30.76 | 30.91 | 17,373,752 | -0.59(-1.88%) |
Nov 15, 2010 | 31.48 | 31.66 | 31.34 | 31.50 | 8,801,686 | +0.01(+0.03%) |
Nov 12, 2010 | 31.50 | 31.62 | 31.31 | 31.49 | 11,063,946 | -0.09(-0.30%) |
Nov 11, 2010 | 31.18 | 31.61 | 31.17 | 31.59 | 10,736,202 | +0.11(+0.35%) |
Nov 10, 2010 | 31.41 | 31.57 | 31.24 | 31.48 | 10,010,840 | +0.03(+0.08%) |
Nov 09, 2010 | 31.69 | 31.79 | 31.37 | 31.45 | 10,878,139 | -0.35(-1.10%) |
Nov 08, 2010 | 31.70 | 31.89 | 31.60 | 31.80 | 11,811,398 | -0.12(-0.36%) |
Nov 05, 2010 | 32.14 | 32.14 | 31.78 | 31.92 | 14,196,409 | -0.20(-0.62%) |
Nov 04, 2010 | 31.62 | 32.12 | 31.53 | 32.12 | 15,421,346 | +0.80(+2.56%) |
Nov 03, 2010 | 30.94 | 31.43 | 30.84 | 31.31 | 12,000,026 | +0.44(+1.44%) |
Nov 02, 2010 | 30.83 | 31.16 | 30.70 | 30.87 | 14,289,233 | +0.09(+0.29%) |
Nov 01, 2010 | 30.95 | 31.32 | 30.69 | 30.78 | 13,824,289 | -0.12(-0.38%) |
Oct 29, 2010 | 31.19 | 31.29 | 30.89 | 30.90 | 12,010,328 | -0.40(-1.27%) |
Oct 28, 2010 | 31.30 | 31.53 | 31.12 | 31.29 | 10,771,656 | +0.15(+0.47%) |
Oct 27, 2010 | 31.14 | 31.23 | 30.83 | 31.14 | 11,746,588 | -0.26(-0.82%) |
Oct 25, 2010 | 30.91 | 31.60 | 30.88 | 31.40 | 17,163,626 | +0.71(+2.31%) |
Oct 22, 2010 | 30.59 | 30.78 | 30.41 | 30.70 | 8,285,125 | +0.30(+0.99%) |
Oct 21, 2010 | 30.04 | 30.55 | 29.83 | 30.39 | 12,946,166 | +0.04(+0.14%) |
Oct 20, 2010 | 30.22 | 30.46 | 30.10 | 30.35 | 11,011,243 | +0.22(+0.72%) |
Oct 19, 2010 | 30.53 | 30.65 | 29.92 | 30.14 | 16,496,885 | -0.69(-2.24%) |
Oct 18, 2010 | 30.81 | 30.92 | 30.66 | 30.83 | 12,642,511 | -0.08(-0.27%) |
Oct 15, 2010 | 30.64 | 31.04 | 30.64 | 30.91 | 24,952,352 | +0.42(+1.37%) |
Oct 14, 2010 | 30.31 | 30.57 | 30.31 | 30.50 | 11,145,944 | +0.21(+0.68%) |
Oct 13, 2010 | 30.31 | 30.50 | 30.10 | 30.29 | 12,076,467 | +0.09(+0.31%) |
Oct 12, 2010 | 29.82 | 30.26 | 29.78 | 30.19 | 10,059,045 | +0.40(+1.35%) |
Oct 11, 2010 | 30.08 | 30.18 | 29.75 | 29.79 | 6,307,193 | -0.11(-0.37%) |
Oct 08, 2010 | 29.90 | 30.20 | 29.89 | 29.90 | 12,058,689 | +0.18(+0.60%) |
Oct 07, 2010 | 29.87 | 29.91 | 29.54 | 29.72 | 16,456 | -0.01(-0.04%) |
Oct 06, 2010 | 29.25 | 30.06 | 29.24 | 29.73 | 20,689,168 | +0.51(+1.73%) |
Oct 05, 2010 | 29.39 | 29.56 | 29.12 | 29.23 | 196,103 | +0.03(+0.11%) |
Oct 04, 2010 | 29.25 | 29.42 | 29.10 | 29.20 | 9,785,859 | -0.14(-0.47%) |