Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 32.61 | 32.66 | 32.37 | 32.60 | 3,599,041 | -0.13(-0.39%) |
Dec 30, 2010 | 32.54 | 32.81 | 32.52 | 32.72 | 3,263,292 | +0.17(+0.53%) |
Dec 29, 2010 | 32.48 | 32.86 | 32.43 | 32.55 | 8,971,472 | +0.10(+0.30%) |
Dec 28, 2010 | 32.24 | 32.49 | 32.06 | 32.45 | 5,094,307 | +0.27(+0.84%) |
Dec 27, 2010 | 32.14 | 32.24 | 31.73 | 32.18 | 4,443,850 | -0.02(-0.06%) |
Dec 23, 2010 | 32.25 | 32.32 | 31.94 | 32.20 | 4,252,469 | -0.06(-0.19%) |
Dec 22, 2010 | 32.39 | 32.51 | 32.15 | 32.26 | 3,368,174 | -0.20(-0.61%) |
Dec 21, 2010 | 32.71 | 32.91 | 32.25 | 32.46 | 4,475,160 | -0.11(-0.35%) |
Dec 20, 2010 | 32.45 | 32.61 | 32.19 | 32.57 | 6,214,172 | +0.30(+0.93%) |
Dec 17, 2010 | 32.32 | 32.39 | 32.05 | 32.27 | 13,897,444 | -0.25(-0.77%) |
Dec 16, 2010 | 32.19 | 32.61 | 32.01 | 32.52 | 7,279,714 | +0.31(+0.97%) |
Dec 15, 2010 | 32.07 | 32.25 | 31.83 | 32.21 | 6,503,142 | +0.07(+0.22%) |
Dec 14, 2010 | 32.02 | 32.39 | 31.89 | 32.14 | 6,408,052 | +0.11(+0.34%) |
Dec 13, 2010 | 32.30 | 32.37 | 31.95 | 32.03 | 9,970,971 | -0.14(-0.45%) |
Dec 10, 2010 | 32.47 | 32.76 | 32.07 | 32.18 | 9,317,884 | -0.35(-1.07%) |
Dec 09, 2010 | 32.82 | 32.85 | 32.21 | 32.52 | 5,832,389 | -0.11(-0.35%) |
Dec 08, 2010 | 32.73 | 32.89 | 32.02 | 32.64 | 11,916,500 | -0.10(-0.31%) |
Dec 07, 2010 | 33.30 | 33.56 | 32.60 | 32.74 | 11,015,890 | -0.41(-1.23%) |
Dec 06, 2010 | 33.24 | 33.24 | 32.85 | 33.15 | 5,412,062 | +0.15(+0.45%) |
Dec 03, 2010 | 32.98 | 33.02 | 32.42 | 33.00 | 7,727,889 | -0.01(-0.04%) |
Dec 02, 2010 | 33.47 | 33.71 | 32.96 | 33.01 | 13,604,350 | -0.59(-1.77%) |
Dec 01, 2010 | 34.22 | 34.34 | 33.41 | 33.60 | 11,221,669 | -0.24(-0.71%) |
Nov 30, 2010 | 33.35 | 34.25 | 33.33 | 33.84 | 8,871,565 | -0.01(-0.04%) |
Nov 29, 2010 | 34.18 | 34.31 | 33.57 | 33.86 | 8,072,039 | -0.54(-1.57%) |
Nov 26, 2010 | 34.21 | 34.79 | 34.19 | 34.40 | 5,039,715 | -0.13(-0.36%) |
Nov 24, 2010 | 33.70 | 34.52 | 34.52 | 34.52 | 9,448,411 | +1.03(+3.06%) |
Nov 23, 2010 | 32.94 | 33.58 | 32.91 | 33.50 | 8,924,040 | +0.28(+0.85%) |
Nov 22, 2010 | 32.83 | 33.56 | 32.72 | 33.21 | 8,824,368 | +0.22(+0.65%) |
Nov 19, 2010 | 32.18 | 33.05 | 32.03 | 33.00 | 10,221,226 | +0.83(+2.59%) |
Nov 18, 2010 | 32.34 | 32.58 | 32.08 | 32.16 | 9,416,671 | +0.49(+1.55%) |
Nov 17, 2010 | 30.43 | 31.70 | 30.42 | 31.67 | 14,311,895 | +1.29(+4.24%) |
Nov 16, 2010 | 30.37 | 30.73 | 30.14 | 30.38 | 9,022,556 | -0.18(-0.59%) |
Nov 15, 2010 | 30.85 | 31.15 | 30.48 | 30.56 | 5,595,666 | -0.28(-0.91%) |
Nov 12, 2010 | 31.19 | 31.49 | 30.46 | 30.85 | 9,691,143 | -0.59(-1.89%) |
Nov 11, 2010 | 31.31 | 31.72 | 31.01 | 31.44 | 11,999,985 | +0.09(+0.29%) |
Nov 10, 2010 | 31.54 | 31.70 | 30.90 | 31.35 | 7,256,632 | -0.02(-0.06%) |
Nov 09, 2010 | 31.94 | 32.00 | 31.19 | 31.37 | 5,803,983 | -0.43(-1.34%) |
Nov 08, 2010 | 32.00 | 32.00 | 31.57 | 31.79 | 6,355,534 | -0.18(-0.56%) |
Nov 05, 2010 | 31.19 | 32.00 | 30.77 | 31.97 | 10,961,423 | +0.83(+2.66%) |
Nov 04, 2010 | 30.58 | 31.30 | 29.39 | 31.15 | 40,236,740 | +0.70(+2.29%) |
Nov 03, 2010 | 30.82 | 30.88 | 30.05 | 30.45 | 10,918,244 | -0.28(-0.92%) |
Nov 02, 2010 | 31.04 | 31.14 | 30.58 | 30.73 | 10,232,417 | -0.25(-0.79%) |
Nov 01, 2010 | 30.86 | 31.21 | 30.61 | 30.98 | 7,576,332 | +0.25(+0.82%) |
Oct 29, 2010 | 31.07 | 31.15 | 30.59 | 30.73 | 7,724,963 | -0.46(-1.48%) |
Oct 28, 2010 | 31.30 | 31.45 | 30.83 | 31.19 | 4,369,233 | +0.05(+0.15%) |
Oct 27, 2010 | 31.25 | 31.31 | 30.75 | 31.14 | 6,388,193 | -0.56(-1.78%) |
Oct 25, 2010 | 31.86 | 32.39 | 31.64 | 31.70 | 5,992,371 | -0.02(-0.08%) |
Oct 22, 2010 | 31.63 | 31.89 | 31.30 | 31.73 | 4,508,399 | +0.10(+0.30%) |
Oct 21, 2010 | 31.26 | 31.94 | 31.19 | 31.63 | 9,193,500 | +0.47(+1.52%) |
Oct 20, 2010 | 31.26 | 31.36 | 31.05 | 31.16 | 5,388,452 | -0.03(-0.10%) |
Oct 19, 2010 | 31.42 | 31.57 | 30.98 | 31.19 | 6,195,147 | -0.56(-1.78%) |
Oct 18, 2010 | 31.98 | 32.06 | 31.46 | 31.75 | 5,858,612 | -0.14(-0.45%) |
Oct 15, 2010 | 31.68 | 31.94 | 31.18 | 31.89 | 7,690,602 | +0.50(+1.61%) |
Oct 14, 2010 | 31.81 | 32.14 | 31.12 | 31.39 | 9,492,718 | -0.41(-1.28%) |
Oct 13, 2010 | 32.23 | 32.29 | 31.76 | 31.80 | 5,003,578 | -0.27(-0.84%) |
Oct 12, 2010 | 32.15 | 32.22 | 31.77 | 32.07 | 4,315,827 | -0.06(-0.19%) |
Oct 11, 2010 | 32.31 | 32.46 | 31.98 | 32.13 | 3,988,368 | -0.12(-0.37%) |
Oct 08, 2010 | 32.25 | 32.52 | 31.65 | 32.25 | 6,428,160 | +0.59(+1.86%) |
Oct 07, 2010 | 31.85 | 31.85 | 31.14 | 31.66 | 8,702,796 | -0.17(-0.55%) |
Oct 06, 2010 | 31.56 | 31.84 | 31.35 | 31.84 | 7,646,527 | +0.28(+0.89%) |
Oct 05, 2010 | 31.64 | 31.71 | 31.27 | 31.55 | 7,883,183 | +0.13(+0.40%) |
Oct 04, 2010 | 31.37 | 31.73 | 31.15 | 31.43 | 5,901,276 | -0.15(-0.48%) |