Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 29.26 | 29.49 | 29.21 | 29.47 | 17,563,222 | +0.13(+0.45%) |
Dec 30, 2010 | 29.40 | 29.51 | 29.22 | 29.34 | 18,569,868 | -0.09(-0.31%) |
Dec 29, 2010 | 29.58 | 29.72 | 29.39 | 29.43 | 19,622,866 | -0.17(-0.59%) |
Dec 28, 2010 | 29.67 | 29.96 | 29.51 | 29.60 | 29,337,520 | -0.04(-0.14%) |
Dec 27, 2010 | 29.06 | 29.65 | 29.04 | 29.65 | 24,760,686 | +0.41(+1.40%) |
Dec 23, 2010 | 29.28 | 29.37 | 29.06 | 29.24 | 27,249,106 | -0.06(-0.19%) |
Dec 22, 2010 | 28.60 | 29.56 | 28.60 | 29.29 | 68,051,088 | +0.81(+2.83%) |
Dec 21, 2010 | 27.90 | 28.65 | 27.78 | 28.49 | 44,260,788 | +0.73(+2.63%) |
Dec 20, 2010 | 27.67 | 27.98 | 27.58 | 27.76 | 33,052,350 | +0.19(+0.71%) |
Dec 17, 2010 | 27.83 | 27.84 | 27.46 | 27.56 | 74,851,248 | -0.24(-0.86%) |
Dec 16, 2010 | 28.08 | 28.26 | 27.67 | 27.80 | 53,413,432 | -0.14(-0.49%) |
Dec 15, 2010 | 28.30 | 28.49 | 27.83 | 27.94 | 43,502,508 | -0.40(-1.42%) |
Dec 14, 2010 | 28.79 | 28.83 | 28.12 | 28.34 | 48,945,432 | -0.50(-1.73%) |
Dec 13, 2010 | 28.88 | 29.17 | 28.60 | 28.84 | 51,427,236 | +0.06(+0.19%) |
Dec 10, 2010 | 28.41 | 28.83 | 28.33 | 28.78 | 40,950,256 | +0.43(+1.52%) |
Dec 09, 2010 | 28.26 | 28.56 | 28.19 | 28.35 | 61,891,448 | +0.38(+1.37%) |
Dec 08, 2010 | 27.35 | 28.02 | 27.14 | 27.97 | 54,835,024 | +0.70(+2.57%) |
Dec 07, 2010 | 28.03 | 28.11 | 27.26 | 27.27 | 58,835,104 | -0.46(-1.64%) |
Dec 06, 2010 | 27.43 | 27.83 | 27.30 | 27.73 | 36,482,100 | +0.20(+0.74%) |
Dec 03, 2010 | 27.14 | 27.56 | 26.89 | 27.52 | 43,280,384 | +0.21(+0.76%) |
Dec 02, 2010 | 26.70 | 27.36 | 26.63 | 27.31 | 59,753,248 | +0.81(+3.04%) |
Dec 01, 2010 | 26.37 | 26.53 | 26.16 | 26.51 | 47,654,320 | +0.54(+2.06%) |
Nov 30, 2010 | 26.05 | 26.26 | 25.87 | 25.97 | 48,520,196 | -0.37(-1.40%) |
Nov 29, 2010 | 26.03 | 26.46 | 25.78 | 26.34 | 44,491,192 | +0.28(+1.09%) |
Nov 26, 2010 | 26.20 | 26.39 | 26.05 | 26.05 | 18,450,762 | -0.46(-1.73%) |
Nov 24, 2010 | 26.28 | 26.51 | 26.51 | 26.51 | 34,936,528 | +0.26(+0.98%) |
Nov 23, 2010 | 26.41 | 26.55 | 26.12 | 26.26 | 50,831,504 | -0.50(-1.87%) |
Nov 22, 2010 | 27.14 | 27.17 | 26.55 | 26.76 | 47,666,752 | -0.63(-2.28%) |
Nov 19, 2010 | 27.38 | 27.54 | 27.28 | 27.38 | 38,202,152 | -0.17(-0.63%) |
Nov 18, 2010 | 27.49 | 27.79 | 27.35 | 27.55 | 44,600,596 | +0.33(+1.23%) |
Nov 17, 2010 | 27.50 | 27.57 | 27.08 | 27.22 | 46,072,236 | -0.30(-1.09%) |
Nov 16, 2010 | 27.61 | 27.77 | 27.12 | 27.52 | 65,673,716 | -0.15(-0.55%) |
Nov 15, 2010 | 27.67 | 28.24 | 27.59 | 27.67 | 41,349,896 | +0.15(+0.56%) |
Nov 12, 2010 | 27.69 | 27.97 | 27.36 | 27.52 | 48,223,928 | -0.28(-1.02%) |
Nov 11, 2010 | 27.98 | 28.10 | 27.69 | 27.80 | 36,701,788 | -0.42(-1.50%) |
Nov 10, 2010 | 27.70 | 28.24 | 27.51 | 28.23 | 51,184,412 | +0.51(+1.83%) |
Nov 09, 2010 | 28.09 | 28.26 | 27.60 | 27.72 | 47,175,740 | -0.42(-1.51%) |
Nov 08, 2010 | 28.39 | 28.62 | 27.94 | 28.15 | 47,449,824 | -0.30(-1.05%) |
Nov 05, 2010 | 27.71 | 28.72 | 27.64 | 28.44 | 108,934,192 | +0.79(+2.86%) |
Nov 04, 2010 | 26.50 | 27.69 | 26.30 | 27.65 | 111,603,256 | +1.45(+5.51%) |
Nov 03, 2010 | 25.69 | 26.28 | 25.68 | 26.21 | 50,789,572 | +0.53(+2.06%) |
Nov 02, 2010 | 26.07 | 26.10 | 25.59 | 25.68 | 57,331,452 | -0.32(-1.23%) |
Nov 01, 2010 | 26.13 | 26.40 | 25.78 | 26.00 | 53,153,072 | -0.15(-0.56%) |
Oct 29, 2010 | 26.02 | 26.22 | 25.93 | 26.14 | 28,503,046 | +0.16(+0.61%) |
Oct 28, 2010 | 26.19 | 26.37 | 25.94 | 25.99 | 44,049,084 | -0.10(-0.37%) |
Oct 27, 2010 | 25.75 | 26.14 | 25.71 | 26.08 | 44,285,204 | +0.33(+1.27%) |
Oct 25, 2010 | 26.38 | 26.45 | 25.71 | 25.76 | 54,470,544 | -0.44(-1.67%) |
Oct 22, 2010 | 26.05 | 26.25 | 25.93 | 26.19 | 35,813,172 | +0.00(+0.00%) |
Oct 21, 2010 | 26.53 | 26.68 | 25.16 | 26.19 | 55,067,008 | -0.28(-1.05%) |
Oct 20, 2010 | 26.40 | 26.61 | 26.03 | 26.47 | 62,598,552 | +0.28(+1.09%) |
Oct 19, 2010 | 26.33 | 26.85 | 26.05 | 26.19 | 101,576,544 | -0.37(-1.39%) |
Oct 18, 2010 | 25.81 | 26.58 | 25.71 | 26.55 | 79,303,000 | +0.74(+2.88%) |
Oct 15, 2010 | 27.01 | 27.05 | 25.39 | 25.81 | 204,786,096 | -1.09(-4.05%) |
Oct 14, 2010 | 27.27 | 27.36 | 26.47 | 26.90 | 110,092,656 | -0.78(-2.81%) |
Oct 13, 2010 | 28.25 | 28.29 | 27.50 | 27.68 | 100,173,480 | -0.39(-1.39%) |
Oct 12, 2010 | 27.42 | 28.13 | 27.42 | 28.07 | 55,777,120 | +0.47(+1.69%) |
Oct 11, 2010 | 27.46 | 27.73 | 27.37 | 27.60 | 35,401,480 | +0.29(+1.07%) |
Oct 08, 2010 | 27.31 | 27.64 | 27.19 | 27.31 | 40,557,688 | -0.15(-0.53%) |
Oct 07, 2010 | 27.87 | 28.01 | 27.24 | 27.46 | 17,314 | -0.26(-0.95%) |
Oct 06, 2010 | 27.49 | 27.84 | 27.39 | 27.72 | 45,422,832 | +0.20(+0.73%) |
Oct 05, 2010 | 27.06 | 27.67 | 27.14 | 27.52 | 114,667 | +0.46(+1.69%) |
Oct 04, 2010 | 27.08 | 27.47 | 26.89 | 27.06 | 55,967,040 | +0.13(+0.49%) |