Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 30.77 | 30.77 | 30.47 | 30.52 | 788,628 | -0.18(-0.60%) |
Dec 30, 2010 | 30.68 | 30.83 | 30.65 | 30.70 | 1,303,676 | -0.10(-0.32%) |
Dec 29, 2010 | 30.75 | 30.89 | 30.75 | 30.80 | 1,308,494 | -0.03(-0.10%) |
Dec 28, 2010 | 31.04 | 31.04 | 30.79 | 30.83 | 769,518 | -0.11(-0.37%) |
Dec 27, 2010 | 30.96 | 31.02 | 30.71 | 30.94 | 546,209 | +0.02(+0.05%) |
Dec 23, 2010 | 30.86 | 30.95 | 30.76 | 30.93 | 974,145 | +0.02(+0.05%) |
Dec 22, 2010 | 31.01 | 31.01 | 30.87 | 30.91 | 526,636 | +0.01(+0.04%) |
Dec 21, 2010 | 30.94 | 30.96 | 30.75 | 30.90 | 485,113 | +0.12(+0.38%) |
Dec 20, 2010 | 30.89 | 30.93 | 30.60 | 30.78 | 725,592 | +0.01(+0.03%) |
Dec 17, 2010 | 30.45 | 30.85 | 30.44 | 30.77 | 2,037,074 | +0.38(+1.24%) |
Dec 16, 2010 | 30.02 | 30.42 | 29.99 | 30.39 | 1,033,297 | +0.36(+1.20%) |
Dec 15, 2010 | 29.91 | 30.27 | 29.87 | 30.04 | 1,117,693 | +0.12(+0.40%) |
Dec 14, 2010 | 29.73 | 29.99 | 29.67 | 29.91 | 1,364,361 | +0.32(+1.09%) |
Dec 13, 2010 | 29.93 | 29.93 | 29.54 | 29.59 | 1,000,076 | -0.13(-0.43%) |
Dec 10, 2010 | 29.50 | 29.81 | 29.40 | 29.72 | 2,108,641 | +0.33(+1.12%) |
Dec 09, 2010 | 29.32 | 29.44 | 29.26 | 29.39 | 338,915 | +0.19(+0.65%) |
Dec 08, 2010 | 29.30 | 29.34 | 29.16 | 29.20 | 408,346 | +0.08(+0.28%) |
Dec 07, 2010 | 29.18 | 29.38 | 29.10 | 29.12 | 1,838,360 | +0.06(+0.21%) |
Dec 06, 2010 | 29.12 | 29.12 | 28.92 | 29.06 | 1,127,791 | -0.14(-0.49%) |
Dec 03, 2010 | 28.86 | 29.24 | 28.86 | 29.20 | 1,093,707 | +0.15(+0.51%) |
Dec 02, 2010 | 29.04 | 29.08 | 28.83 | 29.05 | 878,470 | +0.17(+0.58%) |
Dec 01, 2010 | 28.89 | 29.07 | 28.82 | 28.89 | 2,084,600 | +0.33(+1.17%) |
Nov 30, 2010 | 28.57 | 28.69 | 28.47 | 28.55 | 1,843,377 | -0.29(-1.01%) |
Nov 29, 2010 | 29.08 | 29.08 | 28.55 | 28.84 | 1,253,435 | -0.24(-0.82%) |
Nov 26, 2010 | 28.95 | 29.15 | 28.94 | 29.08 | 1,078,726 | -0.11(-0.38%) |
Nov 24, 2010 | 29.09 | 29.19 | 29.19 | 29.19 | 1,899,743 | +0.44(+1.53%) |
Nov 23, 2010 | 28.97 | 28.97 | 28.60 | 28.75 | 1,712,809 | -0.31(-1.06%) |
Nov 22, 2010 | 28.95 | 29.17 | 28.77 | 29.06 | 1,739,792 | +0.17(+0.60%) |
Nov 19, 2010 | 28.78 | 28.96 | 28.69 | 28.89 | 1,928,324 | +0.03(+0.11%) |
Nov 18, 2010 | 28.85 | 29.00 | 28.69 | 28.85 | 2,862,242 | +0.44(+1.55%) |
Nov 17, 2010 | 28.36 | 28.46 | 28.26 | 28.41 | 2,937,002 | +0.05(+0.18%) |
Nov 16, 2010 | 28.40 | 28.67 | 28.26 | 28.36 | 2,624,476 | -0.28(-0.99%) |
Nov 15, 2010 | 28.55 | 28.77 | 28.53 | 28.64 | 1,629,928 | +0.17(+0.61%) |
Nov 12, 2010 | 28.57 | 28.72 | 28.34 | 28.47 | 1,607,665 | -0.35(-1.22%) |
Nov 11, 2010 | 28.45 | 28.87 | 28.45 | 28.82 | 1,060,078 | +0.10(+0.34%) |
Nov 10, 2010 | 28.56 | 28.78 | 28.38 | 28.73 | 1,860,654 | +0.15(+0.51%) |
Nov 09, 2010 | 28.99 | 28.99 | 28.49 | 28.58 | 773,565 | -0.25(-0.88%) |
Nov 08, 2010 | 28.91 | 28.91 | 28.65 | 28.83 | 955,617 | -0.11(-0.40%) |
Nov 05, 2010 | 29.15 | 29.15 | 28.79 | 28.95 | 1,961,405 | -0.17(-0.58%) |
Nov 04, 2010 | 29.33 | 29.43 | 29.09 | 29.12 | 1,125,710 | -0.06(-0.21%) |
Nov 03, 2010 | 29.31 | 29.31 | 28.96 | 29.18 | 1,869,681 | +0.03(+0.10%) |
Nov 02, 2010 | 29.15 | 29.28 | 29.04 | 29.15 | 2,843,462 | +0.13(+0.44%) |
Nov 01, 2010 | 29.32 | 29.35 | 28.89 | 29.02 | 1,438,870 | -0.15(-0.52%) |
Oct 29, 2010 | 29.13 | 29.32 | 29.13 | 29.17 | 553,714 | -0.05(-0.16%) |
Oct 28, 2010 | 29.48 | 29.48 | 29.08 | 29.22 | 1,346,310 | +0.17(+0.57%) |
Oct 27, 2010 | 28.74 | 29.10 | 28.73 | 29.05 | 1,488,165 | +0.06(+0.21%) |
Oct 25, 2010 | 28.97 | 29.30 | 28.97 | 28.99 | 1,709,484 | +0.16(+0.55%) |
Oct 22, 2010 | 28.78 | 28.87 | 28.64 | 28.83 | 1,564,342 | +0.05(+0.18%) |
Oct 21, 2010 | 28.96 | 29.12 | 28.52 | 28.78 | 3,014,611 | -0.03(-0.11%) |
Oct 20, 2010 | 28.85 | 29.08 | 28.65 | 28.81 | 2,693,618 | +0.02(+0.06%) |
Oct 19, 2010 | 28.86 | 29.13 | 28.61 | 28.79 | 2,992,238 | -0.46(-1.56%) |
Oct 18, 2010 | 28.97 | 29.25 | 28.97 | 29.25 | 1,096,419 | +0.14(+0.47%) |
Oct 15, 2010 | 28.64 | 29.11 | 28.63 | 29.11 | 945,075 | +0.33(+1.13%) |
Oct 14, 2010 | 28.83 | 28.91 | 28.65 | 28.79 | 864,113 | -0.08(-0.29%) |
Oct 13, 2010 | 29.04 | 29.04 | 28.79 | 28.87 | 1,697,194 | +0.10(+0.36%) |
Oct 12, 2010 | 28.48 | 28.80 | 28.28 | 28.77 | 3,198,696 | +0.17(+0.59%) |
Oct 11, 2010 | 28.53 | 28.72 | 28.52 | 28.60 | 1,227,153 | -0.00(-0.01%) |
Oct 08, 2010 | 28.37 | 28.71 | 28.31 | 28.60 | 1,952,595 | +0.21(+0.72%) |
Oct 07, 2010 | 28.42 | 28.45 | 28.17 | 28.40 | 1,006,733 | +0.05(+0.16%) |
Oct 06, 2010 | 28.56 | 28.58 | 28.23 | 28.35 | 1,959,581 | -0.21(-0.72%) |
Oct 05, 2010 | 28.11 | 28.60 | 28.11 | 28.56 | 5,385,783 | +0.55(+1.96%) |
Oct 04, 2010 | 28.12 | 28.24 | 27.83 | 28.01 | 1,836,315 | -0.18(-0.63%) |