Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 29.32 | 29.56 | 29.32 | 29.43 | 1,671,507 | +0.09(+0.30%) |
Dec 30, 2010 | 29.37 | 29.50 | 29.34 | 29.34 | 1,215,582 | -0.07(-0.22%) |
Dec 29, 2010 | 29.56 | 29.57 | 29.41 | 29.41 | 1,269,089 | -0.12(-0.40%) |
Dec 28, 2010 | 29.47 | 29.56 | 29.38 | 29.53 | 1,193,004 | +0.05(+0.16%) |
Dec 27, 2010 | 29.37 | 29.58 | 29.32 | 29.48 | 1,133,445 | +0.03(+0.10%) |
Dec 23, 2010 | 29.42 | 29.50 | 29.35 | 29.45 | 1,041,899 | +0.02(+0.08%) |
Dec 22, 2010 | 29.40 | 29.63 | 29.39 | 29.43 | 1,873,123 | +0.04(+0.14%) |
Dec 21, 2010 | 29.45 | 29.46 | 29.31 | 29.39 | 1,617,976 | +0.02(+0.06%) |
Dec 20, 2010 | 29.39 | 29.42 | 29.21 | 29.37 | 2,197,522 | +0.07(+0.24%) |
Dec 17, 2010 | 29.38 | 29.41 | 29.18 | 29.30 | 5,243,812 | -0.12(-0.42%) |
Dec 16, 2010 | 29.17 | 29.43 | 28.96 | 29.42 | 3,059,025 | +0.32(+1.10%) |
Dec 15, 2010 | 29.40 | 29.42 | 29.05 | 29.10 | 2,945,152 | -0.29(-0.99%) |
Dec 14, 2010 | 29.30 | 29.48 | 29.29 | 29.39 | 2,492,294 | +0.19(+0.65%) |
Dec 13, 2010 | 29.14 | 29.36 | 29.07 | 29.20 | 2,389,235 | +0.18(+0.61%) |
Dec 10, 2010 | 28.98 | 29.09 | 28.95 | 29.02 | 1,876,235 | +0.10(+0.35%) |
Dec 09, 2010 | 28.73 | 28.95 | 28.64 | 28.92 | 2,683,724 | +0.26(+0.89%) |
Dec 08, 2010 | 28.82 | 28.94 | 28.52 | 28.67 | 2,712,819 | -0.17(-0.60%) |
Dec 07, 2010 | 29.18 | 29.19 | 28.76 | 28.84 | 3,047,249 | -0.19(-0.65%) |
Dec 06, 2010 | 29.09 | 29.14 | 29.01 | 29.03 | 1,954,611 | -0.08(-0.27%) |
Dec 03, 2010 | 28.98 | 29.13 | 28.86 | 29.11 | 5,478,517 | +0.11(+0.39%) |
Dec 02, 2010 | 28.93 | 29.03 | 28.77 | 28.99 | 3,500,489 | +0.05(+0.16%) |
Dec 01, 2010 | 28.98 | 29.03 | 28.77 | 28.95 | 2,949,235 | +0.23(+0.79%) |
Nov 30, 2010 | 28.33 | 28.93 | 28.33 | 28.72 | 3,825,270 | +0.21(+0.73%) |
Nov 29, 2010 | 28.50 | 28.62 | 28.21 | 28.51 | 3,332,039 | -0.10(-0.33%) |
Nov 26, 2010 | 28.63 | 28.79 | 28.50 | 28.61 | 2,023,577 | -0.09(-0.31%) |
Nov 24, 2010 | 28.77 | 28.70 | 28.70 | 28.70 | 2,185,871 | +0.05(+0.19%) |
Nov 23, 2010 | 28.73 | 28.77 | 28.54 | 28.64 | 3,527,204 | -0.27(-0.94%) |
Nov 22, 2010 | 28.92 | 28.93 | 28.66 | 28.92 | 2,620,071 | +0.04(+0.14%) |
Nov 19, 2010 | 29.02 | 29.08 | 28.74 | 28.87 | 1,975,902 | -0.13(-0.45%) |
Nov 18, 2010 | 29.04 | 29.07 | 28.84 | 29.01 | 1,951,938 | +0.16(+0.56%) |
Nov 17, 2010 | 28.84 | 28.95 | 28.74 | 28.85 | 2,214,443 | -0.05(-0.16%) |
Nov 16, 2010 | 29.14 | 29.16 | 28.74 | 28.89 | 3,650,224 | -0.33(-1.12%) |
Nov 15, 2010 | 29.24 | 29.45 | 29.15 | 29.22 | 2,969,699 | +0.04(+0.13%) |
Nov 12, 2010 | 29.28 | 29.29 | 29.05 | 29.18 | 3,758,890 | -0.20(-0.68%) |
Nov 11, 2010 | 29.15 | 29.38 | 29.13 | 29.38 | 3,405,242 | -0.01(-0.02%) |
Nov 10, 2010 | 29.67 | 29.67 | 29.29 | 29.39 | 3,518,264 | -0.30(-1.03%) |
Nov 09, 2010 | 29.72 | 29.93 | 29.63 | 29.69 | 3,544,033 | -0.04(-0.14%) |
Nov 08, 2010 | 29.88 | 29.91 | 29.53 | 29.73 | 4,087,223 | -0.19(-0.63%) |
Nov 05, 2010 | 29.87 | 29.94 | 29.69 | 29.92 | 4,294,614 | +0.07(+0.24%) |
Nov 04, 2010 | 29.83 | 29.91 | 29.69 | 29.85 | 5,368,216 | +0.23(+0.77%) |
Nov 03, 2010 | 29.77 | 29.84 | 29.46 | 29.62 | 3,419,809 | -0.14(-0.47%) |
Nov 02, 2010 | 29.28 | 29.84 | 29.28 | 29.76 | 3,242,202 | +0.63(+2.15%) |
Nov 01, 2010 | 29.26 | 29.42 | 29.00 | 29.13 | 2,758,076 | -0.04(-0.12%) |
Oct 29, 2010 | 29.27 | 29.27 | 29.03 | 29.17 | 2,833,794 | -0.08(-0.26%) |
Oct 28, 2010 | 29.27 | 29.31 | 29.12 | 29.25 | 4,176,982 | +0.06(+0.22%) |
Oct 27, 2010 | 28.86 | 29.19 | 28.83 | 29.18 | 4,098,658 | +0.32(+1.10%) |
Oct 25, 2010 | 28.89 | 28.98 | 28.69 | 28.86 | 3,013,484 | +0.05(+0.16%) |
Oct 22, 2010 | 28.74 | 28.82 | 28.58 | 28.82 | 2,571,056 | +0.14(+0.49%) |
Oct 21, 2010 | 28.96 | 28.96 | 28.54 | 28.68 | 2,579,696 | -0.13(-0.47%) |
Oct 20, 2010 | 28.69 | 28.95 | 28.69 | 28.81 | 2,510,434 | +0.16(+0.55%) |
Oct 19, 2010 | 28.57 | 28.92 | 28.55 | 28.65 | 3,375,221 | -0.15(-0.51%) |
Oct 18, 2010 | 28.51 | 28.86 | 28.49 | 28.80 | 6,688,851 | +0.29(+1.01%) |
Oct 15, 2010 | 28.45 | 28.54 | 28.39 | 28.51 | 3,214,491 | +0.09(+0.31%) |
Oct 14, 2010 | 28.37 | 28.47 | 28.32 | 28.42 | 3,262,326 | +0.15(+0.52%) |
Oct 13, 2010 | 28.33 | 28.35 | 28.24 | 28.28 | 2,588,889 | -0.01(-0.04%) |
Oct 12, 2010 | 28.29 | 28.35 | 28.17 | 28.29 | 2,252,246 | -0.01(-0.02%) |
Oct 11, 2010 | 28.30 | 28.40 | 28.24 | 28.29 | 1,680,441 | -0.02(-0.08%) |
Oct 08, 2010 | 28.32 | 28.35 | 28.17 | 28.32 | 2,533,633 | +0.06(+0.21%) |
Oct 07, 2010 | 28.34 | 28.38 | 28.12 | 28.26 | 2,966,271 | -0.01(-0.04%) |
Oct 06, 2010 | 28.38 | 28.42 | 28.18 | 28.27 | 3,580,817 | -0.13(-0.45%) |
Oct 05, 2010 | 28.39 | 28.44 | 28.27 | 28.40 | 2,207 | +0.20(+0.71%) |
Oct 04, 2010 | 28.24 | 28.43 | 28.11 | 28.20 | 3,125,161 | -0.15(-0.54%) |