Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 31.49 | 31.61 | 31.44 | 31.49 | 1,255,027 | -0.02(-0.08%) |
Dec 30, 2010 | 31.45 | 31.54 | 31.42 | 31.52 | 1,746,290 | +0.01(+0.02%) |
Dec 29, 2010 | 31.55 | 31.74 | 31.51 | 31.51 | 1,546,723 | -0.02(-0.08%) |
Dec 28, 2010 | 31.53 | 31.62 | 31.47 | 31.53 | 1,113,868 | +0.05(+0.16%) |
Dec 27, 2010 | 31.45 | 31.62 | 31.44 | 31.48 | 1,398,577 | -0.05(-0.16%) |
Dec 23, 2010 | 31.65 | 31.73 | 31.47 | 31.53 | 2,528,595 | -0.09(-0.29%) |
Dec 22, 2010 | 31.40 | 31.67 | 31.39 | 31.63 | 2,344,151 | +0.12(+0.37%) |
Dec 21, 2010 | 31.75 | 31.82 | 31.49 | 31.51 | 3,119,491 | -0.15(-0.49%) |
Dec 20, 2010 | 31.55 | 31.72 | 31.52 | 31.66 | 2,897,596 | +0.08(+0.25%) |
Dec 17, 2010 | 31.44 | 31.68 | 31.44 | 31.58 | 4,244,887 | +0.06(+0.18%) |
Dec 16, 2010 | 31.58 | 31.61 | 31.42 | 31.53 | 3,051,417 | +0.05(+0.16%) |
Dec 15, 2010 | 31.46 | 31.50 | 31.35 | 31.48 | 4,459,955 | +0.02(+0.08%) |
Dec 14, 2010 | 31.03 | 31.50 | 30.94 | 31.45 | 5,436,202 | +0.49(+1.59%) |
Dec 13, 2010 | 30.70 | 31.00 | 30.69 | 30.96 | 6,687,988 | +0.27(+0.88%) |
Dec 10, 2010 | 30.70 | 30.74 | 30.62 | 30.69 | 6,204,251 | +0.01(+0.02%) |
Dec 09, 2010 | 30.62 | 30.82 | 30.62 | 30.68 | 4,867,511 | +0.08(+0.26%) |
Dec 08, 2010 | 30.20 | 30.66 | 30.13 | 30.60 | 5,599,490 | +0.45(+1.49%) |
Dec 07, 2010 | 30.52 | 30.52 | 30.12 | 30.15 | 5,792,580 | -0.24(-0.79%) |
Dec 06, 2010 | 30.51 | 30.57 | 30.36 | 30.39 | 4,993,604 | -0.12(-0.40%) |
Dec 03, 2010 | 30.44 | 30.55 | 30.25 | 30.52 | 3,508,263 | -0.02(-0.06%) |
Dec 02, 2010 | 30.42 | 30.55 | 30.34 | 30.54 | 4,961,708 | +0.06(+0.18%) |
Dec 01, 2010 | 30.53 | 30.57 | 30.23 | 30.48 | 5,091,205 | +0.13(+0.43%) |
Nov 30, 2010 | 30.20 | 30.50 | 30.13 | 30.35 | 4,952,330 | +0.02(+0.08%) |
Nov 29, 2010 | 30.17 | 30.39 | 30.05 | 30.33 | 5,082,877 | +0.06(+0.18%) |
Nov 26, 2010 | 30.04 | 30.33 | 29.96 | 30.27 | 1,935,167 | +0.18(+0.59%) |
Nov 24, 2010 | 30.09 | 30.09 | 30.09 | 30.09 | 3,066,229 | -0.07(-0.22%) |
Nov 23, 2010 | 29.99 | 30.17 | 29.79 | 30.16 | 5,254,510 | +0.10(+0.35%) |
Nov 22, 2010 | 29.94 | 30.09 | 29.76 | 30.06 | 9,384,416 | +0.09(+0.31%) |
Nov 19, 2010 | 30.21 | 30.21 | 29.90 | 29.96 | 11,874,813 | -0.24(-0.81%) |
Nov 18, 2010 | 30.07 | 30.23 | 29.99 | 30.21 | 10,404,539 | +0.31(+1.02%) |
Nov 17, 2010 | 29.94 | 30.05 | 29.87 | 29.90 | 3,720,033 | -0.04(-0.12%) |
Nov 16, 2010 | 29.76 | 29.96 | 29.69 | 29.94 | 5,702,571 | +0.09(+0.29%) |
Nov 15, 2010 | 30.06 | 30.13 | 29.82 | 29.85 | 1,820,018 | -0.09(-0.31%) |
Nov 12, 2010 | 30.10 | 30.10 | 29.83 | 29.95 | 3,055,256 | -0.18(-0.61%) |
Nov 11, 2010 | 29.80 | 30.13 | 29.72 | 30.13 | 3,492,414 | +0.23(+0.76%) |
Nov 10, 2010 | 29.82 | 29.90 | 29.68 | 29.90 | 4,462,493 | -0.04(-0.12%) |
Nov 09, 2010 | 30.17 | 30.20 | 29.84 | 29.94 | 5,251,654 | -0.23(-0.77%) |
Nov 08, 2010 | 30.07 | 30.21 | 30.01 | 30.17 | 3,650,633 | +0.00(+0.00%) |
Nov 05, 2010 | 30.22 | 30.27 | 30.01 | 30.17 | 8,100,334 | +0.01(+0.02%) |
Nov 04, 2010 | 30.34 | 30.43 | 30.07 | 30.17 | 7,777,007 | -0.16(-0.52%) |
Nov 03, 2010 | 30.37 | 30.56 | 30.10 | 30.33 | 5,486,158 | -0.07(-0.24%) |
Nov 02, 2010 | 30.89 | 30.89 | 30.20 | 30.40 | 11,808,337 | -0.65(-2.09%) |
Nov 01, 2010 | 30.81 | 31.08 | 30.65 | 31.05 | 8,078,104 | +0.30(+0.98%) |
Oct 29, 2010 | 30.14 | 30.77 | 30.14 | 30.75 | 6,656,997 | +0.54(+1.78%) |
Oct 28, 2010 | 30.06 | 30.48 | 30.01 | 30.21 | 4,955,869 | +0.18(+0.61%) |
Oct 27, 2010 | 29.96 | 30.16 | 29.81 | 30.03 | 5,154,113 | -0.30(-0.99%) |
Oct 25, 2010 | 30.44 | 30.52 | 30.25 | 30.33 | 3,873,281 | +0.00(+0.01%) |
Oct 22, 2010 | 30.31 | 30.40 | 30.08 | 30.32 | 7,009,374 | -0.11(-0.37%) |
Oct 21, 2010 | 30.01 | 30.92 | 29.86 | 30.44 | 11,968,477 | -0.17(-0.54%) |
Oct 20, 2010 | 30.56 | 30.81 | 30.55 | 30.60 | 2,751,768 | +0.07(+0.24%) |
Oct 19, 2010 | 30.49 | 30.78 | 30.34 | 30.53 | 3,568,867 | -0.12(-0.40%) |
Oct 18, 2010 | 30.69 | 30.69 | 30.55 | 30.65 | 3,613,441 | +0.01(+0.04%) |
Oct 15, 2010 | 31.02 | 31.05 | 30.55 | 30.64 | 4,911,388 | -0.18(-0.58%) |
Oct 14, 2010 | 31.11 | 31.26 | 30.75 | 30.81 | 4,022,051 | -0.27(-0.87%) |
Oct 13, 2010 | 30.72 | 31.15 | 30.72 | 31.08 | 4,477,563 | +0.48(+1.56%) |
Oct 12, 2010 | 30.44 | 30.69 | 30.30 | 30.61 | 3,111,722 | +0.13(+0.42%) |
Oct 11, 2010 | 30.53 | 30.60 | 30.40 | 30.48 | 2,405,464 | -0.09(-0.30%) |
Oct 08, 2010 | 30.57 | 30.77 | 30.37 | 30.57 | 4,000,971 | -0.14(-0.46%) |
Oct 07, 2010 | 31.03 | 31.06 | 30.60 | 30.71 | 2,480,669 | -0.18(-0.57%) |
Oct 06, 2010 | 30.97 | 31.14 | 30.82 | 30.89 | 4,119,717 | -0.09(-0.30%) |
Oct 05, 2010 | 31.08 | 31.20 | 30.95 | 30.98 | 5,818,487 | +0.04(+0.12%) |
Oct 04, 2010 | 30.95 | 31.18 | 30.80 | 30.94 | 3,247,545 | -0.20(-0.65%) |