Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 30.85 | 30.85 | 30.55 | 30.60 | 786,579 | -0.18(-0.60%) |
Dec 30, 2010 | 30.76 | 30.91 | 30.73 | 30.78 | 1,300,289 | -0.10(-0.32%) |
Dec 29, 2010 | 30.83 | 30.98 | 30.83 | 30.88 | 1,305,094 | -0.03(-0.10%) |
Dec 28, 2010 | 31.12 | 31.12 | 30.87 | 30.91 | 767,519 | -0.11(-0.37%) |
Dec 27, 2010 | 31.04 | 31.10 | 30.79 | 31.02 | 544,790 | +0.02(+0.05%) |
Dec 23, 2010 | 30.94 | 31.03 | 30.84 | 31.01 | 971,615 | +0.02(+0.05%) |
Dec 22, 2010 | 31.09 | 31.09 | 30.95 | 30.99 | 525,268 | +0.01(+0.04%) |
Dec 21, 2010 | 31.02 | 31.04 | 30.83 | 30.98 | 483,853 | +0.12(+0.38%) |
Dec 20, 2010 | 30.97 | 31.01 | 30.68 | 30.86 | 723,707 | +0.01(+0.03%) |
Dec 17, 2010 | 30.53 | 30.93 | 30.52 | 30.85 | 2,031,781 | +0.38(+1.24%) |
Dec 16, 2010 | 30.10 | 30.50 | 30.07 | 30.47 | 1,030,612 | +0.36(+1.20%) |
Dec 15, 2010 | 29.99 | 30.35 | 29.95 | 30.11 | 1,114,789 | +0.12(+0.40%) |
Dec 14, 2010 | 29.80 | 30.06 | 29.75 | 29.99 | 1,360,816 | +0.32(+1.09%) |
Dec 13, 2010 | 30.01 | 30.01 | 29.62 | 29.67 | 997,477 | -0.13(-0.43%) |
Dec 10, 2010 | 29.57 | 29.89 | 29.48 | 29.80 | 2,103,163 | +0.33(+1.12%) |
Dec 09, 2010 | 29.39 | 29.51 | 29.34 | 29.47 | 338,034 | +0.19(+0.65%) |
Dec 08, 2010 | 29.38 | 29.41 | 29.24 | 29.28 | 407,285 | +0.08(+0.28%) |
Dec 07, 2010 | 29.25 | 29.46 | 29.18 | 29.19 | 1,833,584 | +0.06(+0.21%) |
Dec 06, 2010 | 29.20 | 29.20 | 29.00 | 29.13 | 1,124,861 | -0.14(-0.49%) |
Dec 03, 2010 | 28.93 | 29.31 | 28.93 | 29.28 | 1,090,865 | +0.15(+0.51%) |
Dec 02, 2010 | 29.11 | 29.16 | 28.91 | 29.13 | 876,187 | +0.17(+0.58%) |
Dec 01, 2010 | 28.96 | 29.14 | 28.90 | 28.96 | 2,079,184 | +0.33(+1.17%) |
Nov 30, 2010 | 28.64 | 28.77 | 28.54 | 28.63 | 1,838,588 | -0.29(-1.01%) |
Nov 29, 2010 | 29.15 | 29.15 | 28.62 | 28.92 | 1,250,178 | -0.24(-0.82%) |
Nov 26, 2010 | 29.03 | 29.23 | 29.01 | 29.16 | 1,075,923 | -0.11(-0.38%) |
Nov 24, 2010 | 29.17 | 29.27 | 29.27 | 29.27 | 1,894,808 | +0.44(+1.53%) |
Nov 23, 2010 | 29.04 | 29.04 | 28.68 | 28.83 | 1,708,358 | -0.31(-1.06%) |
Nov 22, 2010 | 29.02 | 29.25 | 28.85 | 29.13 | 1,735,271 | +0.17(+0.60%) |
Nov 19, 2010 | 28.86 | 29.03 | 28.76 | 28.96 | 1,923,314 | +0.03(+0.11%) |
Nov 18, 2010 | 28.92 | 29.08 | 28.76 | 28.93 | 2,854,806 | +0.44(+1.55%) |
Nov 17, 2010 | 28.43 | 28.54 | 28.33 | 28.49 | 2,929,371 | +0.05(+0.18%) |
Nov 16, 2010 | 28.47 | 28.74 | 28.33 | 28.43 | 2,617,657 | -0.29(-0.99%) |
Nov 15, 2010 | 28.63 | 28.85 | 28.60 | 28.72 | 1,625,693 | +0.17(+0.61%) |
Nov 12, 2010 | 28.65 | 28.80 | 28.42 | 28.54 | 1,603,488 | -0.35(-1.22%) |
Nov 11, 2010 | 28.53 | 28.95 | 28.53 | 28.90 | 1,057,324 | +0.10(+0.34%) |
Nov 10, 2010 | 28.63 | 28.86 | 28.45 | 28.80 | 1,855,820 | +0.15(+0.51%) |
Nov 09, 2010 | 29.07 | 29.07 | 28.56 | 28.65 | 771,555 | -0.26(-0.88%) |
Nov 08, 2010 | 28.98 | 28.98 | 28.73 | 28.91 | 953,134 | -0.11(-0.40%) |
Nov 05, 2010 | 29.23 | 29.23 | 28.86 | 29.02 | 1,956,309 | -0.17(-0.58%) |
Nov 04, 2010 | 29.41 | 29.51 | 29.17 | 29.19 | 1,122,785 | -0.06(-0.21%) |
Nov 03, 2010 | 29.39 | 29.39 | 29.03 | 29.26 | 1,864,823 | +0.03(+0.10%) |
Nov 02, 2010 | 29.22 | 29.35 | 29.11 | 29.23 | 2,836,075 | +0.13(+0.44%) |
Nov 01, 2010 | 29.40 | 29.43 | 28.96 | 29.10 | 1,435,131 | -0.15(-0.52%) |
Oct 29, 2010 | 29.21 | 29.40 | 29.21 | 29.25 | 552,276 | -0.05(-0.16%) |
Oct 28, 2010 | 29.56 | 29.56 | 29.16 | 29.29 | 1,342,812 | +0.17(+0.57%) |
Oct 27, 2010 | 28.81 | 29.18 | 28.80 | 29.13 | 1,484,298 | +0.06(+0.21%) |
Oct 25, 2010 | 29.05 | 29.38 | 29.05 | 29.07 | 1,705,043 | +0.16(+0.55%) |
Oct 22, 2010 | 28.86 | 28.95 | 28.72 | 28.91 | 1,560,278 | +0.05(+0.18%) |
Oct 21, 2010 | 29.04 | 29.19 | 28.59 | 28.85 | 3,006,779 | -0.03(-0.11%) |
Oct 20, 2010 | 28.92 | 29.15 | 28.73 | 28.89 | 2,686,620 | +0.02(+0.06%) |
Oct 19, 2010 | 28.93 | 29.20 | 28.69 | 28.87 | 2,984,464 | -0.46(-1.56%) |
Oct 18, 2010 | 29.05 | 29.33 | 29.05 | 29.33 | 1,093,570 | +0.14(+0.47%) |
Oct 15, 2010 | 28.71 | 29.19 | 28.71 | 29.19 | 942,619 | +0.33(+1.13%) |
Oct 14, 2010 | 28.91 | 28.99 | 28.73 | 28.86 | 861,868 | -0.09(-0.29%) |
Oct 13, 2010 | 29.11 | 29.11 | 28.87 | 28.95 | 1,692,785 | +0.10(+0.36%) |
Oct 12, 2010 | 28.55 | 28.87 | 28.35 | 28.84 | 3,190,386 | +0.17(+0.59%) |
Oct 11, 2010 | 28.60 | 28.79 | 28.59 | 28.67 | 1,223,965 | -0.00(-0.01%) |
Oct 08, 2010 | 28.44 | 28.78 | 28.38 | 28.68 | 1,947,522 | +0.21(+0.72%) |
Oct 07, 2010 | 28.49 | 28.53 | 28.25 | 28.47 | 1,004,118 | +0.05(+0.16%) |
Oct 06, 2010 | 28.64 | 28.65 | 28.30 | 28.42 | 1,954,489 | -0.21(-0.72%) |
Oct 05, 2010 | 28.18 | 28.68 | 28.18 | 28.63 | 5,371,790 | +0.55(+1.96%) |
Oct 04, 2010 | 28.20 | 28.32 | 27.91 | 28.08 | 1,831,544 | -0.18(-0.63%) |