Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 32.18 | 32.60 | 32.03 | 32.23 | 1,838,944 | -0.06(-0.19%) |
Dec 30, 2010 | 32.31 | 32.46 | 32.13 | 32.29 | 969,065 | -0.08(-0.25%) |
Dec 29, 2010 | 32.50 | 32.53 | 32.28 | 32.37 | 981,680 | +0.37(+1.16%) |
Dec 28, 2010 | 32.26 | 32.27 | 31.95 | 32.00 | 1,260,268 | -0.14(-0.44%) |
Dec 27, 2010 | 31.97 | 32.20 | 31.96 | 32.14 | 1,013,811 | -0.36(-1.11%) |
Dec 23, 2010 | 32.33 | 32.59 | 32.30 | 32.50 | 913,176 | -0.02(-0.06%) |
Dec 22, 2010 | 32.51 | 32.57 | 32.37 | 32.52 | 1,336,888 | +0.22(+0.68%) |
Dec 21, 2010 | 32.40 | 32.43 | 32.26 | 32.30 | 1,003,146 | +0.10(+0.31%) |
Dec 20, 2010 | 32.38 | 32.44 | 32.11 | 32.20 | 1,283,734 | -0.05(-0.16%) |
Dec 17, 2010 | 32.38 | 32.38 | 31.99 | 32.25 | 2,302,396 | -0.37(-1.13%) |
Dec 16, 2010 | 32.48 | 32.76 | 32.45 | 32.62 | 4,020,547 | -0.17(-0.52%) |
Dec 15, 2010 | 33.08 | 33.30 | 32.72 | 32.79 | 1,394,061 | -0.37(-1.12%) |
Dec 14, 2010 | 33.18 | 33.32 | 33.06 | 33.16 | 1,035,028 | +0.29(+0.88%) |
Dec 13, 2010 | 32.73 | 33.05 | 32.63 | 32.87 | 1,444,161 | +0.16(+0.49%) |
Dec 10, 2010 | 32.61 | 32.75 | 32.45 | 32.71 | 1,412,108 | +0.02(+0.06%) |
Dec 09, 2010 | 32.76 | 32.79 | 32.42 | 32.69 | 1,232,384 | +0.05(+0.15%) |
Dec 08, 2010 | 32.53 | 32.75 | 32.43 | 32.64 | 1,633,192 | +0.48(+1.49%) |
Dec 07, 2010 | 32.66 | 32.67 | 32.15 | 32.16 | 2,005,860 | +0.23(+0.72%) |
Dec 06, 2010 | 31.78 | 32.03 | 31.71 | 31.93 | 2,904,837 | -0.19(-0.59%) |
Dec 03, 2010 | 31.77 | 32.24 | 31.75 | 32.12 | 2,321,776 | +0.44(+1.39%) |
Dec 02, 2010 | 30.65 | 31.77 | 30.64 | 31.68 | 3,664,239 | +0.22(+0.70%) |
Dec 01, 2010 | 31.29 | 31.59 | 31.20 | 31.46 | 3,781,110 | +0.94(+3.08%) |
Nov 30, 2010 | 30.06 | 30.83 | 30.05 | 30.52 | 8,155,137 | -0.63(-2.02%) |
Nov 29, 2010 | 31.22 | 31.30 | 30.70 | 31.15 | 5,789,437 | -0.99(-3.08%) |
Nov 26, 2010 | 31.86 | 32.17 | 31.83 | 32.14 | 1,862,781 | -0.47(-1.44%) |
Nov 24, 2010 | 32.41 | 32.61 | 32.61 | 32.61 | 2,269,871 | +0.13(+0.40%) |
Nov 23, 2010 | 32.69 | 32.82 | 32.32 | 32.48 | 2,996,712 | -1.16(-3.45%) |
Nov 22, 2010 | 33.98 | 34.05 | 33.30 | 33.64 | 1,951,279 | -0.50(-1.46%) |
Nov 19, 2010 | 34.06 | 34.26 | 33.83 | 34.14 | 1,760,472 | -0.12(-0.35%) |
Nov 18, 2010 | 34.17 | 34.34 | 34.07 | 34.26 | 1,916,777 | +0.93(+2.79%) |
Nov 17, 2010 | 33.42 | 33.60 | 33.29 | 33.33 | 2,570,988 | +0.37(+1.12%) |
Nov 16, 2010 | 33.40 | 33.47 | 32.75 | 32.96 | 2,644,011 | -0.64(-1.90%) |
Nov 15, 2010 | 33.89 | 33.96 | 33.60 | 33.60 | 2,555,507 | -0.40(-1.18%) |
Nov 12, 2010 | 34.03 | 34.21 | 33.72 | 34.00 | 2,608,956 | -0.39(-1.13%) |
Nov 11, 2010 | 34.60 | 34.63 | 34.14 | 34.39 | 2,055,937 | -0.47(-1.35%) |
Nov 10, 2010 | 34.72 | 34.92 | 34.24 | 34.86 | 2,237,755 | -0.46(-1.30%) |
Nov 09, 2010 | 35.63 | 35.76 | 35.16 | 35.32 | 1,335,332 | -0.19(-0.54%) |
Nov 08, 2010 | 35.62 | 35.67 | 35.40 | 35.51 | 1,439,872 | -0.37(-1.03%) |
Nov 05, 2010 | 35.92 | 36.15 | 35.73 | 35.88 | 4,369,447 | -0.43(-1.18%) |
Nov 04, 2010 | 36.02 | 36.31 | 35.96 | 36.31 | 3,234,509 | +0.84(+2.37%) |
Nov 03, 2010 | 35.27 | 35.51 | 34.93 | 35.47 | 2,347,116 | -0.11(-0.31%) |
Nov 02, 2010 | 35.59 | 35.70 | 35.42 | 35.58 | 2,123,992 | +0.56(+1.60%) |
Nov 01, 2010 | 35.20 | 35.28 | 34.83 | 35.02 | 2,424,673 | -0.09(-0.26%) |
Oct 29, 2010 | 34.99 | 35.23 | 34.83 | 35.11 | 2,037,590 | +0.32(+0.92%) |
Oct 28, 2010 | 34.68 | 34.94 | 34.23 | 34.79 | 2,389,314 | +0.41(+1.19%) |
Oct 27, 2010 | 34.52 | 34.78 | 34.00 | 34.38 | 2,427,791 | -0.46(-1.32%) |
Oct 25, 2010 | 35.12 | 35.22 | 34.73 | 34.84 | 1,812,737 | +0.26(+0.75%) |
Oct 22, 2010 | 34.85 | 34.94 | 34.51 | 34.58 | 810,334 | -0.16(-0.46%) |
Oct 21, 2010 | 34.70 | 35.06 | 34.46 | 34.74 | 1,559,463 | -0.15(-0.43%) |
Oct 20, 2010 | 34.44 | 34.92 | 34.40 | 34.89 | 1,511,388 | +0.70(+2.05%) |
Oct 19, 2010 | 34.41 | 34.78 | 34.02 | 34.19 | 1,831,390 | -1.06(-3.01%) |
Oct 18, 2010 | 34.91 | 35.27 | 34.80 | 35.25 | 2,036,996 | +0.08(+0.23%) |
Oct 15, 2010 | 35.51 | 35.51 | 34.99 | 35.17 | 2,105,554 | +0.28(+0.80%) |
Oct 14, 2010 | 35.05 | 35.06 | 34.68 | 34.89 | 2,371,145 | +0.03(+0.09%) |
Oct 13, 2010 | 34.74 | 35.00 | 34.67 | 34.86 | 2,050,040 | +0.92(+2.71%) |
Oct 12, 2010 | 33.78 | 34.02 | 33.44 | 33.94 | 2,314,205 | -0.32(-0.93%) |
Oct 11, 2010 | 34.26 | 34.49 | 34.16 | 34.26 | 920,868 | +0.05(+0.15%) |
Oct 08, 2010 | 34.21 | 34.26 | 33.85 | 34.21 | 1,495,551 | +0.17(+0.50%) |
Oct 07, 2010 | 34.52 | 34.54 | 33.84 | 34.04 | 1,603 | -0.12(-0.35%) |
Oct 06, 2010 | 34.40 | 34.44 | 33.99 | 34.16 | 1,695,752 | -0.11(-0.32%) |
Oct 05, 2010 | 33.85 | 34.40 | 33.75 | 34.27 | 17,195 | +1.40(+4.26%) |
Oct 04, 2010 | 33.01 | 33.21 | 32.74 | 32.87 | 1,727,083 | -0.25(-0.75%) |