Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 33.02 | 33.15 | 32.97 | 33.02 | 1,196,917 | -0.03(-0.08%) |
Dec 30, 2010 | 32.98 | 33.07 | 32.95 | 33.05 | 1,665,433 | +0.01(+0.02%) |
Dec 29, 2010 | 33.08 | 33.28 | 33.04 | 33.04 | 1,475,106 | -0.03(-0.08%) |
Dec 28, 2010 | 33.06 | 33.16 | 33.00 | 33.07 | 1,062,294 | +0.05(+0.16%) |
Dec 27, 2010 | 32.98 | 33.16 | 32.97 | 33.01 | 1,333,820 | -0.05(-0.16%) |
Dec 23, 2010 | 33.19 | 33.27 | 33.00 | 33.07 | 2,411,516 | -0.10(-0.29%) |
Dec 22, 2010 | 32.92 | 33.21 | 32.91 | 33.16 | 2,235,612 | +0.12(+0.37%) |
Dec 21, 2010 | 33.29 | 33.37 | 33.02 | 33.04 | 2,975,052 | -0.16(-0.49%) |
Dec 20, 2010 | 33.08 | 33.26 | 33.05 | 33.20 | 2,763,431 | +0.08(+0.25%) |
Dec 17, 2010 | 32.97 | 33.21 | 32.96 | 33.12 | 4,048,340 | +0.06(+0.18%) |
Dec 16, 2010 | 33.11 | 33.14 | 32.95 | 33.06 | 2,910,130 | +0.05(+0.16%) |
Dec 15, 2010 | 32.99 | 33.03 | 32.87 | 33.01 | 4,253,450 | +0.03(+0.08%) |
Dec 14, 2010 | 32.54 | 33.03 | 32.44 | 32.98 | 5,184,495 | +0.52(+1.59%) |
Dec 13, 2010 | 32.19 | 32.50 | 32.18 | 32.46 | 6,378,320 | +0.28(+0.88%) |
Dec 10, 2010 | 32.19 | 32.23 | 32.10 | 32.18 | 5,916,981 | +0.01(+0.02%) |
Dec 09, 2010 | 32.10 | 32.32 | 32.10 | 32.17 | 4,642,135 | +0.08(+0.26%) |
Dec 08, 2010 | 31.66 | 32.15 | 31.59 | 32.09 | 5,340,222 | +0.47(+1.49%) |
Dec 07, 2010 | 32.00 | 32.00 | 31.58 | 31.62 | 5,524,372 | -0.25(-0.79%) |
Dec 06, 2010 | 31.99 | 32.06 | 31.83 | 31.87 | 4,762,390 | -0.13(-0.40%) |
Dec 03, 2010 | 31.91 | 32.03 | 31.71 | 32.00 | 3,345,823 | -0.02(-0.06%) |
Dec 02, 2010 | 31.90 | 32.03 | 31.82 | 32.02 | 4,731,971 | +0.06(+0.18%) |
Dec 01, 2010 | 32.01 | 32.05 | 31.70 | 31.96 | 4,855,471 | +0.14(+0.43%) |
Nov 30, 2010 | 31.67 | 31.99 | 31.59 | 31.82 | 4,723,026 | +0.03(+0.08%) |
Nov 29, 2010 | 31.64 | 31.87 | 31.51 | 31.80 | 4,847,529 | +0.07(+0.23%) |
Nov 26, 2010 | 31.49 | 31.78 | 31.40 | 31.72 | 1,846,494 | +0.19(+0.59%) |
Nov 24, 2010 | 31.54 | 31.54 | 31.54 | 31.54 | 2,925,730 | -0.07(-0.22%) |
Nov 23, 2010 | 31.43 | 31.62 | 31.22 | 31.61 | 5,013,740 | +0.11(+0.35%) |
Nov 22, 2010 | 31.38 | 31.54 | 31.19 | 31.50 | 8,954,408 | +0.10(+0.31%) |
Nov 19, 2010 | 31.66 | 31.66 | 31.33 | 31.40 | 11,330,691 | -0.26(-0.81%) |
Nov 18, 2010 | 31.52 | 31.69 | 31.43 | 31.66 | 9,927,787 | +0.32(+1.02%) |
Nov 17, 2010 | 31.38 | 31.50 | 31.30 | 31.34 | 3,549,575 | -0.04(-0.12%) |
Nov 16, 2010 | 31.19 | 31.40 | 31.11 | 31.38 | 5,441,270 | +0.09(+0.29%) |
Nov 15, 2010 | 31.50 | 31.58 | 31.25 | 31.29 | 1,736,622 | -0.10(-0.31%) |
Nov 12, 2010 | 31.54 | 31.55 | 31.26 | 31.38 | 2,915,259 | -0.19(-0.61%) |
Nov 11, 2010 | 31.23 | 31.58 | 31.15 | 31.58 | 3,332,386 | +0.24(+0.76%) |
Nov 10, 2010 | 31.26 | 31.34 | 31.10 | 31.34 | 4,258,015 | -0.04(-0.12%) |
Nov 09, 2010 | 31.62 | 31.65 | 31.27 | 31.38 | 5,011,015 | -0.24(-0.77%) |
Nov 08, 2010 | 31.51 | 31.66 | 31.45 | 31.62 | 3,483,356 | +0.00(+0.00%) |
Nov 05, 2010 | 31.67 | 31.72 | 31.45 | 31.62 | 7,729,164 | +0.01(+0.02%) |
Nov 04, 2010 | 31.80 | 31.89 | 31.52 | 31.61 | 7,420,653 | -0.17(-0.52%) |
Nov 03, 2010 | 31.83 | 32.03 | 31.55 | 31.78 | 5,234,773 | -0.08(-0.24%) |
Nov 02, 2010 | 32.38 | 32.38 | 31.65 | 31.86 | 11,267,260 | -0.68(-2.09%) |
Nov 01, 2010 | 32.29 | 32.57 | 32.12 | 32.54 | 7,707,952 | +0.31(+0.98%) |
Oct 29, 2010 | 31.59 | 32.24 | 31.59 | 32.22 | 6,351,963 | +0.56(+1.78%) |
Oct 28, 2010 | 31.51 | 31.94 | 31.45 | 31.66 | 4,728,783 | +0.19(+0.61%) |
Oct 27, 2010 | 31.40 | 31.61 | 31.24 | 31.47 | 4,917,944 | -0.31(-0.99%) |
Oct 25, 2010 | 31.90 | 31.99 | 31.70 | 31.78 | 3,695,801 | +0.00(+0.01%) |
Oct 22, 2010 | 31.77 | 31.86 | 31.52 | 31.78 | 6,688,194 | -0.12(-0.37%) |
Oct 21, 2010 | 31.45 | 32.40 | 31.29 | 31.90 | 11,420,062 | -0.17(-0.54%) |
Oct 20, 2010 | 32.03 | 32.29 | 32.02 | 32.07 | 2,625,678 | +0.08(+0.24%) |
Oct 19, 2010 | 31.95 | 32.26 | 31.79 | 31.99 | 3,405,336 | -0.13(-0.40%) |
Oct 18, 2010 | 32.16 | 32.16 | 32.01 | 32.12 | 3,447,867 | +0.01(+0.04%) |
Oct 15, 2010 | 32.51 | 32.54 | 32.02 | 32.11 | 4,686,340 | -0.19(-0.58%) |
Oct 14, 2010 | 32.60 | 32.76 | 32.22 | 32.29 | 3,837,754 | -0.28(-0.87%) |
Oct 13, 2010 | 32.20 | 32.65 | 32.20 | 32.58 | 4,272,394 | +0.50(+1.56%) |
Oct 12, 2010 | 31.90 | 32.16 | 31.76 | 32.08 | 2,969,138 | +0.13(+0.42%) |
Oct 11, 2010 | 32.00 | 32.07 | 31.86 | 31.94 | 2,295,241 | -0.10(-0.30%) |
Oct 08, 2010 | 32.04 | 32.25 | 31.83 | 32.04 | 3,817,640 | -0.15(-0.46%) |
Oct 07, 2010 | 32.53 | 32.55 | 32.07 | 32.19 | 2,367,001 | -0.19(-0.57%) |
Oct 06, 2010 | 32.46 | 32.64 | 32.30 | 32.37 | 3,930,945 | -0.10(-0.30%) |
Oct 05, 2010 | 32.57 | 32.70 | 32.44 | 32.47 | 5,551,874 | +0.04(+0.12%) |
Oct 04, 2010 | 32.44 | 32.68 | 32.28 | 32.43 | 3,098,738 | -0.21(-0.65%) |