Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 34.09 | 34.13 | 33.61 | 33.84 | 1,848,005 | -0.25(-0.73%) |
Dec 30, 2010 | 33.81 | 34.29 | 33.66 | 34.09 | 1,849,081 | +0.18(+0.53%) |
Dec 29, 2010 | 33.85 | 34.10 | 33.64 | 33.91 | 1,740,381 | +0.12(+0.36%) |
Dec 28, 2010 | 33.75 | 33.97 | 33.58 | 33.79 | 2,420,423 | +0.22(+0.66%) |
Dec 27, 2010 | 33.70 | 33.80 | 33.37 | 33.57 | 3,165,030 | -0.21(-0.62%) |
Dec 23, 2010 | 34.19 | 34.24 | 33.52 | 33.78 | 3,313,911 | -0.46(-1.34%) |
Dec 22, 2010 | 34.50 | 34.76 | 34.08 | 34.24 | 4,651,497 | -0.39(-1.13%) |
Dec 21, 2010 | 34.84 | 34.91 | 34.51 | 34.63 | 2,935,098 | +0.34(+0.99%) |
Dec 20, 2010 | 34.35 | 34.55 | 34.08 | 34.29 | 4,403,778 | +0.07(+0.20%) |
Dec 17, 2010 | 36.10 | 36.10 | 34.20 | 34.22 | 37,247,832 | -0.50(-1.44%) |
Dec 16, 2010 | 34.60 | 34.98 | 34.02 | 34.72 | 7,021,996 | +0.03(+0.09%) |
Dec 15, 2010 | 34.63 | 35.01 | 34.34 | 34.69 | 3,502,092 | -0.01(-0.03%) |
Dec 14, 2010 | 34.60 | 35.02 | 34.43 | 34.70 | 4,623,164 | +0.11(+0.32%) |
Dec 13, 2010 | 34.91 | 35.16 | 34.54 | 34.59 | 4,809,920 | -0.13(-0.37%) |
Dec 10, 2010 | 34.89 | 34.94 | 34.15 | 34.72 | 13,369,366 | +1.36(+4.08%) |
Dec 09, 2010 | 33.54 | 33.70 | 33.22 | 33.36 | 933,447 | +0.06(+0.18%) |
Dec 08, 2010 | 33.22 | 33.61 | 33.18 | 33.30 | 1,691,875 | +0.07(+0.21%) |
Dec 07, 2010 | 33.30 | 33.85 | 33.04 | 33.23 | 3,091,776 | +0.29(+0.88%) |
Dec 06, 2010 | 32.59 | 33.22 | 32.39 | 32.94 | 1,406,519 | +0.34(+1.04%) |
Dec 03, 2010 | 31.82 | 32.75 | 31.82 | 32.60 | 2,389,565 | +0.73(+2.29%) |
Dec 02, 2010 | 32.22 | 32.50 | 31.72 | 31.87 | 3,773,687 | -0.30(-0.93%) |
Dec 01, 2010 | 32.32 | 32.38 | 31.99 | 32.17 | 3,046,600 | +0.48(+1.51%) |
Nov 30, 2010 | 31.19 | 31.95 | 31.12 | 31.69 | 2,794,710 | +0.26(+0.84%) |
Nov 29, 2010 | 31.24 | 31.50 | 31.09 | 31.43 | 2,137,116 | +0.11(+0.35%) |
Nov 26, 2010 | 31.13 | 31.58 | 31.07 | 31.32 | 494,185 | -0.13(-0.41%) |
Nov 24, 2010 | 31.22 | 31.45 | 31.45 | 31.45 | 1,926,571 | +0.58(+1.88%) |
Nov 23, 2010 | 30.74 | 30.94 | 30.49 | 30.87 | 2,154,126 | -0.04(-0.13%) |
Nov 22, 2010 | 31.03 | 31.69 | 30.51 | 30.91 | 2,804,949 | -0.31(-0.99%) |
Nov 19, 2010 | 30.85 | 31.25 | 30.55 | 31.22 | 2,065,523 | +0.31(+1.00%) |
Nov 18, 2010 | 31.25 | 32.09 | 30.85 | 30.91 | 6,038,134 | +1.98(+6.84%) |
Nov 17, 2010 | 28.86 | 29.11 | 28.72 | 28.93 | 1,239,256 | +0.08(+0.28%) |
Nov 16, 2010 | 28.81 | 28.93 | 28.57 | 28.85 | 2,579,220 | -0.06(-0.21%) |
Nov 15, 2010 | 29.09 | 29.30 | 28.91 | 28.91 | 1,112,225 | -0.12(-0.41%) |
Nov 12, 2010 | 29.24 | 29.72 | 28.97 | 29.03 | 1,514,995 | -0.47(-1.59%) |
Nov 11, 2010 | 29.79 | 29.94 | 29.27 | 29.50 | 2,180,214 | -0.53(-1.76%) |
Nov 10, 2010 | 29.31 | 30.08 | 28.92 | 30.03 | 3,226,069 | +0.70(+2.39%) |
Nov 09, 2010 | 29.34 | 29.54 | 29.10 | 29.33 | 2,320,871 | +0.01(+0.03%) |
Nov 08, 2010 | 28.58 | 29.43 | 28.51 | 29.32 | 3,345,014 | +0.62(+2.16%) |
Nov 05, 2010 | 28.47 | 28.85 | 28.37 | 28.70 | 2,439,618 | +0.34(+1.20%) |
Nov 04, 2010 | 26.80 | 28.78 | 26.07 | 28.36 | 5,379,370 | +0.72(+2.60%) |
Nov 03, 2010 | 27.29 | 27.75 | 27.29 | 27.64 | 1,451,410 | +0.34(+1.25%) |
Nov 02, 2010 | 27.47 | 27.69 | 27.21 | 27.30 | 1,293,756 | +0.11(+0.40%) |
Nov 01, 2010 | 26.82 | 27.42 | 26.77 | 27.19 | 1,371,801 | +0.45(+1.68%) |
Oct 29, 2010 | 26.65 | 26.93 | 26.53 | 26.74 | 1,026,194 | +0.07(+0.26%) |
Oct 28, 2010 | 27.10 | 27.19 | 26.52 | 26.67 | 1,832,431 | -0.33(-1.22%) |
Oct 27, 2010 | 26.12 | 27.08 | 26.10 | 27.00 | 2,576,674 | +0.57(+2.16%) |
Oct 25, 2010 | 26.65 | 26.88 | 26.41 | 26.43 | 1,324,790 | -0.06(-0.23%) |
Oct 22, 2010 | 26.54 | 26.69 | 26.08 | 26.49 | 1,922,165 | +0.21(+0.80%) |
Oct 21, 2010 | 26.42 | 26.60 | 26.05 | 26.28 | 933,647 | -0.08(-0.30%) |
Oct 20, 2010 | 26.04 | 26.58 | 26.01 | 26.36 | 1,085,889 | +0.33(+1.27%) |
Oct 19, 2010 | 26.48 | 26.66 | 25.87 | 26.03 | 2,973,192 | -0.64(-2.40%) |
Oct 18, 2010 | 26.63 | 26.74 | 26.17 | 26.67 | 1,726,274 | +0.01(+0.04%) |
Oct 15, 2010 | 26.64 | 26.87 | 26.42 | 26.66 | 1,788,579 | +0.14(+0.53%) |
Oct 14, 2010 | 26.80 | 26.87 | 26.29 | 26.52 | 1,073,599 | -0.26(-0.97%) |
Oct 13, 2010 | 26.81 | 26.99 | 26.66 | 26.78 | 1,163,975 | +0.00(+0.00%) |
Oct 12, 2010 | 26.41 | 26.86 | 26.33 | 26.78 | 1,689,287 | +0.36(+1.36%) |
Oct 11, 2010 | 26.16 | 26.47 | 26.11 | 26.42 | 1,095,986 | +0.25(+0.96%) |
Oct 08, 2010 | 26.17 | 26.35 | 25.98 | 26.17 | 2,312,238 | -0.15(-0.57%) |
Oct 07, 2010 | 26.55 | 26.65 | 26.02 | 26.32 | 1,592,600 | -0.16(-0.60%) |
Oct 06, 2010 | 26.87 | 26.95 | 26.45 | 26.48 | 1,427,094 | -0.37(-1.38%) |
Oct 05, 2010 | 26.64 | 26.96 | 26.57 | 26.85 | 12,197 | +0.53(+2.01%) |
Oct 04, 2010 | 26.24 | 26.58 | 26.10 | 26.32 | 1,236,095 | -0.02(-0.08%) |