Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 29.38 | 29.52 | 29.17 | 29.44 | 3,469,229 | +0.14(+0.47%) |
Dec 30, 2010 | 29.27 | 29.37 | 29.11 | 29.30 | 3,515,221 | +0.02(+0.08%) |
Dec 29, 2010 | 29.22 | 29.37 | 29.08 | 29.27 | 4,408,547 | +0.15(+0.53%) |
Dec 28, 2010 | 28.95 | 29.15 | 28.84 | 29.12 | 3,781,935 | +0.15(+0.51%) |
Dec 27, 2010 | 28.94 | 29.11 | 28.90 | 28.97 | 3,447,895 | -0.19(-0.64%) |
Dec 23, 2010 | 29.20 | 29.42 | 29.04 | 29.16 | 4,672,938 | -0.06(-0.20%) |
Dec 22, 2010 | 28.86 | 29.24 | 28.76 | 29.22 | 6,274,840 | +0.42(+1.44%) |
Dec 21, 2010 | 28.63 | 29.19 | 28.57 | 28.80 | 8,432,483 | +0.12(+0.43%) |
Dec 20, 2010 | 28.77 | 28.80 | 28.51 | 28.68 | 7,860,644 | +0.11(+0.37%) |
Dec 17, 2010 | 29.02 | 29.03 | 28.51 | 28.57 | 22,424,952 | -0.46(-1.57%) |
Dec 16, 2010 | 28.90 | 29.15 | 28.48 | 29.03 | 12,485,615 | +0.13(+0.45%) |
Dec 15, 2010 | 29.57 | 29.62 | 28.62 | 28.90 | 16,550,324 | -0.86(-2.88%) |
Dec 14, 2010 | 29.83 | 30.22 | 29.62 | 29.75 | 10,245,499 | -0.33(-1.08%) |
Dec 13, 2010 | 29.97 | 30.86 | 29.85 | 30.08 | 13,646,353 | +0.19(+0.63%) |
Dec 10, 2010 | 29.99 | 30.04 | 29.70 | 29.89 | 9,788,607 | +0.02(+0.05%) |
Dec 09, 2010 | 30.33 | 30.33 | 29.70 | 29.88 | 10,193,944 | -0.18(-0.61%) |
Dec 08, 2010 | 30.09 | 30.17 | 29.90 | 30.06 | 7,058,305 | +0.09(+0.29%) |
Dec 07, 2010 | 30.54 | 30.67 | 29.94 | 29.97 | 10,456,684 | -0.42(-1.39%) |
Dec 06, 2010 | 30.71 | 30.88 | 30.36 | 30.40 | 6,354,393 | -0.43(-1.40%) |
Dec 03, 2010 | 30.74 | 30.96 | 30.47 | 30.83 | 6,603,776 | -0.09(-0.28%) |
Dec 02, 2010 | 30.61 | 30.92 | 30.58 | 30.91 | 10,585,058 | +0.31(+1.01%) |
Dec 01, 2010 | 30.18 | 30.79 | 30.18 | 30.61 | 13,553,552 | +0.93(+3.15%) |
Nov 30, 2010 | 29.51 | 30.05 | 29.28 | 29.67 | 14,817,966 | -0.06(-0.19%) |
Nov 29, 2010 | 28.88 | 29.79 | 28.48 | 29.73 | 13,414,368 | +0.58(+1.98%) |
Nov 26, 2010 | 29.05 | 29.47 | 29.04 | 29.15 | 3,658,133 | -0.24(-0.83%) |
Nov 24, 2010 | 29.74 | 29.40 | 29.40 | 29.40 | 7,761,465 | +0.11(+0.36%) |
Nov 23, 2010 | 29.37 | 29.52 | 29.07 | 29.29 | 8,097,957 | -0.33(-1.12%) |
Nov 22, 2010 | 30.31 | 30.40 | 28.90 | 29.62 | 18,372,468 | +0.37(+1.28%) |
Nov 19, 2010 | 28.88 | 29.65 | 28.71 | 29.25 | 17,651,544 | +0.30(+1.04%) |
Nov 18, 2010 | 28.10 | 29.21 | 28.03 | 28.95 | 11,333,040 | +0.24(+0.85%) |
Nov 17, 2010 | 28.51 | 28.71 | 28.10 | 28.70 | 11,788,561 | +0.26(+0.91%) |
Nov 16, 2010 | 28.66 | 28.75 | 28.28 | 28.44 | 13,354,161 | -1.06(-3.61%) |
Nov 15, 2010 | 29.51 | 29.56 | 28.79 | 29.51 | 11,229,976 | -0.28(-0.95%) |
Nov 12, 2010 | 30.23 | 30.33 | 29.44 | 29.79 | 9,075,738 | -0.65(-2.14%) |
Nov 11, 2010 | 30.04 | 30.47 | 29.85 | 30.44 | 6,641,819 | +0.25(+0.83%) |
Nov 10, 2010 | 29.83 | 30.20 | 29.22 | 30.19 | 10,320,249 | +0.15(+0.49%) |
Nov 09, 2010 | 30.26 | 30.29 | 29.91 | 30.05 | 7,418,721 | -0.11(-0.35%) |
Nov 08, 2010 | 29.76 | 30.21 | 29.74 | 30.15 | 5,379,158 | +0.20(+0.68%) |
Nov 05, 2010 | 29.84 | 30.22 | 29.64 | 29.95 | 8,849,877 | +0.05(+0.16%) |
Nov 04, 2010 | 30.06 | 30.10 | 29.56 | 29.90 | 8,418,252 | +0.11(+0.38%) |
Nov 03, 2010 | 29.78 | 30.43 | 29.31 | 29.79 | 13,206,894 | -0.28(-0.92%) |
Nov 02, 2010 | 29.57 | 30.13 | 29.54 | 30.06 | 12,293,020 | +0.72(+2.46%) |
Nov 01, 2010 | 29.47 | 29.77 | 29.01 | 29.34 | 9,442,429 | +0.05(+0.17%) |
Oct 29, 2010 | 29.57 | 30.00 | 29.09 | 29.29 | 8,242,464 | -0.16(-0.55%) |
Oct 28, 2010 | 29.48 | 29.57 | 29.21 | 29.45 | 7,731,295 | +0.26(+0.89%) |
Oct 27, 2010 | 30.26 | 30.35 | 29.01 | 29.19 | 15,633,158 | -1.32(-4.34%) |
Oct 25, 2010 | 30.48 | 30.83 | 30.44 | 30.52 | 9,176,927 | +0.24(+0.81%) |
Oct 22, 2010 | 29.82 | 30.27 | 29.59 | 30.27 | 8,151,519 | +0.63(+2.11%) |
Oct 21, 2010 | 29.94 | 29.94 | 29.35 | 29.65 | 8,406,248 | -0.20(-0.65%) |
Oct 20, 2010 | 28.81 | 29.86 | 28.80 | 29.84 | 12,783,666 | +1.16(+4.05%) |
Oct 19, 2010 | 28.95 | 29.18 | 28.37 | 28.68 | 16,219,679 | -0.77(-2.62%) |
Oct 18, 2010 | 29.32 | 29.55 | 29.12 | 29.45 | 9,889,454 | +0.22(+0.75%) |
Oct 15, 2010 | 29.26 | 29.44 | 29.06 | 29.23 | 9,631,186 | +0.16(+0.56%) |
Oct 14, 2010 | 28.65 | 29.46 | 28.62 | 29.07 | 12,647,650 | +0.37(+1.30%) |
Oct 13, 2010 | 28.51 | 28.94 | 28.45 | 28.70 | 9,907,956 | +0.24(+0.86%) |
Oct 12, 2010 | 28.05 | 28.49 | 27.98 | 28.45 | 8,327,900 | +0.30(+1.07%) |
Oct 11, 2010 | 27.70 | 28.36 | 27.68 | 28.15 | 8,304,827 | +0.24(+0.87%) |
Oct 08, 2010 | 27.91 | 28.07 | 27.78 | 27.91 | 7,412,202 | +0.01(+0.03%) |
Oct 07, 2010 | 27.94 | 28.10 | 27.71 | 27.90 | 8,466,456 | +0.32(+1.15%) |
Oct 06, 2010 | 28.47 | 28.62 | 27.58 | 27.58 | 17,005,388 | -0.91(-3.19%) |
Oct 05, 2010 | 28.25 | 28.54 | 28.07 | 28.49 | 8,477,003 | +0.43(+1.53%) |
Oct 04, 2010 | 28.68 | 28.68 | 27.91 | 28.06 | 7,242,568 | -0.72(-2.51%) |