Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 29.57 | 29.82 | 29.57 | 29.68 | 1,657,372 | +0.09(+0.30%) |
Dec 30, 2010 | 29.62 | 29.75 | 29.59 | 29.59 | 1,205,302 | -0.07(-0.22%) |
Dec 29, 2010 | 29.82 | 29.82 | 29.66 | 29.66 | 1,258,357 | -0.12(-0.40%) |
Dec 28, 2010 | 29.73 | 29.81 | 29.63 | 29.78 | 1,182,915 | +0.05(+0.16%) |
Dec 27, 2010 | 29.62 | 29.83 | 29.57 | 29.73 | 1,123,860 | +0.03(+0.10%) |
Dec 23, 2010 | 29.67 | 29.76 | 29.60 | 29.70 | 1,033,089 | +0.02(+0.08%) |
Dec 22, 2010 | 29.65 | 29.88 | 29.64 | 29.68 | 1,857,283 | +0.04(+0.14%) |
Dec 21, 2010 | 29.70 | 29.71 | 29.56 | 29.64 | 1,604,294 | +0.02(+0.06%) |
Dec 20, 2010 | 29.64 | 29.67 | 29.46 | 29.62 | 2,178,939 | +0.07(+0.24%) |
Dec 17, 2010 | 29.63 | 29.66 | 29.43 | 29.55 | 5,199,468 | -0.13(-0.42%) |
Dec 16, 2010 | 29.42 | 29.68 | 29.20 | 29.67 | 3,033,157 | +0.32(+1.10%) |
Dec 15, 2010 | 29.65 | 29.67 | 29.29 | 29.35 | 2,920,247 | -0.29(-0.99%) |
Dec 14, 2010 | 29.55 | 29.73 | 29.54 | 29.64 | 2,471,218 | +0.19(+0.65%) |
Dec 13, 2010 | 29.39 | 29.61 | 29.31 | 29.45 | 2,369,031 | +0.18(+0.61%) |
Dec 10, 2010 | 29.22 | 29.34 | 29.19 | 29.27 | 1,860,369 | +0.10(+0.35%) |
Dec 09, 2010 | 28.98 | 29.19 | 28.88 | 29.17 | 2,661,029 | +0.26(+0.89%) |
Dec 08, 2010 | 29.07 | 29.19 | 28.77 | 28.91 | 2,689,878 | -0.17(-0.60%) |
Dec 07, 2010 | 29.43 | 29.44 | 29.00 | 29.09 | 3,021,480 | -0.19(-0.65%) |
Dec 06, 2010 | 29.34 | 29.38 | 29.26 | 29.28 | 1,938,082 | -0.08(-0.27%) |
Dec 03, 2010 | 29.22 | 29.38 | 29.10 | 29.35 | 5,432,188 | +0.11(+0.39%) |
Dec 02, 2010 | 29.18 | 29.28 | 29.01 | 29.24 | 3,470,887 | +0.05(+0.16%) |
Dec 01, 2010 | 29.22 | 29.28 | 29.02 | 29.19 | 2,924,295 | +0.23(+0.79%) |
Nov 30, 2010 | 28.58 | 29.18 | 28.58 | 28.97 | 3,792,922 | +0.21(+0.73%) |
Nov 29, 2010 | 28.74 | 28.86 | 28.45 | 28.76 | 3,303,862 | -0.10(-0.33%) |
Nov 26, 2010 | 28.88 | 29.03 | 28.74 | 28.85 | 2,006,465 | -0.09(-0.31%) |
Nov 24, 2010 | 29.02 | 28.94 | 28.94 | 28.94 | 2,167,386 | +0.05(+0.19%) |
Nov 23, 2010 | 28.97 | 29.02 | 28.78 | 28.89 | 3,497,377 | -0.28(-0.94%) |
Nov 22, 2010 | 29.16 | 29.18 | 28.91 | 29.16 | 2,597,914 | +0.04(+0.14%) |
Nov 19, 2010 | 29.27 | 29.32 | 28.99 | 29.12 | 1,959,193 | -0.13(-0.45%) |
Nov 18, 2010 | 29.29 | 29.32 | 29.09 | 29.25 | 1,935,432 | +0.16(+0.56%) |
Nov 17, 2010 | 29.09 | 29.19 | 28.99 | 29.09 | 2,195,717 | -0.05(-0.16%) |
Nov 16, 2010 | 29.38 | 29.41 | 28.98 | 29.14 | 3,619,356 | -0.33(-1.12%) |
Nov 15, 2010 | 29.49 | 29.70 | 29.40 | 29.47 | 2,944,586 | +0.04(+0.13%) |
Nov 12, 2010 | 29.53 | 29.54 | 29.30 | 29.43 | 3,727,102 | -0.20(-0.68%) |
Nov 11, 2010 | 29.39 | 29.63 | 29.38 | 29.63 | 3,376,445 | -0.01(-0.02%) |
Nov 10, 2010 | 29.92 | 29.92 | 29.54 | 29.64 | 3,488,511 | -0.31(-1.03%) |
Nov 09, 2010 | 29.97 | 30.19 | 29.89 | 29.94 | 3,514,062 | -0.04(-0.14%) |
Nov 08, 2010 | 30.13 | 30.16 | 29.78 | 29.99 | 4,052,659 | -0.19(-0.63%) |
Nov 05, 2010 | 30.12 | 30.19 | 29.94 | 30.18 | 4,258,296 | +0.07(+0.24%) |
Nov 04, 2010 | 30.09 | 30.17 | 29.94 | 30.10 | 5,322,819 | +0.23(+0.77%) |
Nov 03, 2010 | 30.03 | 30.10 | 29.71 | 29.87 | 3,390,889 | -0.14(-0.47%) |
Nov 02, 2010 | 29.53 | 30.09 | 29.53 | 30.02 | 3,214,783 | +0.63(+2.15%) |
Nov 01, 2010 | 29.51 | 29.67 | 29.25 | 29.38 | 2,734,752 | -0.04(-0.12%) |
Oct 29, 2010 | 29.52 | 29.52 | 29.28 | 29.42 | 2,809,829 | -0.08(-0.26%) |
Oct 28, 2010 | 29.52 | 29.56 | 29.36 | 29.49 | 4,141,658 | +0.07(+0.22%) |
Oct 27, 2010 | 29.11 | 29.44 | 29.07 | 29.43 | 4,063,996 | +0.32(+1.10%) |
Oct 25, 2010 | 29.14 | 29.22 | 28.93 | 29.11 | 2,988,000 | +0.05(+0.16%) |
Oct 22, 2010 | 28.99 | 29.07 | 28.82 | 29.06 | 2,549,313 | +0.14(+0.49%) |
Oct 21, 2010 | 29.20 | 29.20 | 28.78 | 28.92 | 2,557,881 | -0.14(-0.47%) |
Oct 20, 2010 | 28.93 | 29.19 | 28.93 | 29.06 | 2,489,204 | +0.16(+0.55%) |
Oct 19, 2010 | 28.81 | 29.16 | 28.80 | 28.90 | 3,346,678 | -0.15(-0.51%) |
Oct 18, 2010 | 28.75 | 29.11 | 28.73 | 29.05 | 6,632,285 | +0.29(+1.01%) |
Oct 15, 2010 | 28.69 | 28.78 | 28.64 | 28.76 | 3,187,307 | +0.09(+0.31%) |
Oct 14, 2010 | 28.61 | 28.71 | 28.56 | 28.67 | 3,234,737 | +0.15(+0.52%) |
Oct 13, 2010 | 28.57 | 28.60 | 28.48 | 28.52 | 2,566,996 | -0.01(-0.04%) |
Oct 12, 2010 | 28.54 | 28.60 | 28.41 | 28.53 | 2,233,199 | -0.01(-0.02%) |
Oct 11, 2010 | 28.54 | 28.64 | 28.48 | 28.54 | 1,666,230 | -0.02(-0.08%) |
Oct 08, 2010 | 28.56 | 28.59 | 28.41 | 28.56 | 2,512,207 | +0.06(+0.21%) |
Oct 07, 2010 | 28.58 | 28.62 | 28.36 | 28.50 | 2,941,186 | -0.01(-0.04%) |
Oct 06, 2010 | 28.62 | 28.66 | 28.42 | 28.51 | 3,550,535 | -0.13(-0.45%) |
Oct 05, 2010 | 28.64 | 28.68 | 28.51 | 28.64 | 2,188 | +0.20(+0.71%) |
Oct 04, 2010 | 28.48 | 28.67 | 28.35 | 28.44 | 3,098,732 | -0.15(-0.54%) |