Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 30.68 | 30.80 | 30.25 | 30.34 | 3,518,342 | -0.44(-1.44%) |
Dec 30, 2010 | 30.59 | 30.95 | 30.59 | 30.79 | 2,607,011 | +0.15(+0.47%) |
Dec 29, 2010 | 30.72 | 30.87 | 30.61 | 30.64 | 3,345,206 | +0.04(+0.12%) |
Dec 28, 2010 | 30.56 | 30.72 | 30.47 | 30.61 | 3,158,928 | +0.09(+0.29%) |
Dec 27, 2010 | 30.54 | 30.69 | 30.31 | 30.52 | 2,520,252 | -0.10(-0.31%) |
Dec 23, 2010 | 30.46 | 30.80 | 30.46 | 30.61 | 3,546,854 | +0.05(+0.16%) |
Dec 22, 2010 | 30.63 | 30.69 | 30.39 | 30.56 | 4,906,002 | -0.05(-0.16%) |
Dec 21, 2010 | 30.51 | 30.82 | 30.22 | 30.61 | 5,652,812 | +0.19(+0.63%) |
Dec 20, 2010 | 30.71 | 30.77 | 30.33 | 30.42 | 5,947,426 | -0.20(-0.65%) |
Dec 17, 2010 | 30.50 | 30.73 | 30.11 | 30.62 | 10,178,876 | +0.16(+0.52%) |
Dec 16, 2010 | 29.27 | 30.54 | 29.12 | 30.46 | 15,550,014 | +0.68(+2.28%) |
Dec 15, 2010 | 29.51 | 29.95 | 29.42 | 29.78 | 7,531,856 | +0.12(+0.39%) |
Dec 14, 2010 | 29.35 | 29.73 | 29.29 | 29.66 | 10,157,403 | +0.33(+1.12%) |
Dec 13, 2010 | 29.01 | 29.51 | 28.87 | 29.33 | 9,504,345 | +0.57(+1.98%) |
Dec 10, 2010 | 28.49 | 28.80 | 28.21 | 28.76 | 4,413,397 | +0.30(+1.06%) |
Dec 09, 2010 | 28.41 | 28.61 | 28.08 | 28.46 | 5,528,323 | +0.16(+0.58%) |
Dec 08, 2010 | 28.48 | 28.83 | 28.03 | 28.30 | 7,991,991 | -0.09(-0.31%) |
Dec 07, 2010 | 27.80 | 28.46 | 27.80 | 28.39 | 11,412,445 | +1.09(+4.00%) |
Dec 06, 2010 | 27.40 | 27.47 | 27.15 | 27.29 | 10,374,144 | -0.12(-0.43%) |
Dec 03, 2010 | 27.60 | 27.67 | 27.21 | 27.41 | 6,156,883 | -0.24(-0.87%) |
Dec 02, 2010 | 26.91 | 27.69 | 26.91 | 27.65 | 6,769,433 | +0.71(+2.65%) |
Dec 01, 2010 | 26.44 | 26.96 | 26.38 | 26.94 | 6,004,802 | +1.02(+3.92%) |
Nov 30, 2010 | 25.56 | 26.37 | 25.55 | 25.92 | 6,266,441 | +0.08(+0.32%) |
Nov 29, 2010 | 25.67 | 25.87 | 25.41 | 25.84 | 4,821,804 | +0.05(+0.21%) |
Nov 26, 2010 | 25.86 | 25.88 | 25.67 | 25.78 | 1,795,348 | -0.29(-1.11%) |
Nov 24, 2010 | 25.85 | 26.07 | 26.07 | 26.07 | 5,274,344 | +0.32(+1.23%) |
Nov 23, 2010 | 25.98 | 25.98 | 25.58 | 25.76 | 4,464,431 | -0.52(-1.99%) |
Nov 22, 2010 | 25.97 | 26.32 | 25.82 | 26.28 | 4,389,072 | +0.21(+0.79%) |
Nov 19, 2010 | 26.00 | 26.26 | 25.76 | 26.07 | 5,946,111 | +0.10(+0.37%) |
Nov 18, 2010 | 26.20 | 26.42 | 25.90 | 25.98 | 5,831,557 | +0.12(+0.48%) |
Nov 17, 2010 | 26.05 | 26.48 | 25.84 | 25.85 | 7,208,150 | -0.23(-0.87%) |
Nov 16, 2010 | 26.82 | 26.85 | 26.02 | 26.08 | 8,867,336 | -0.95(-3.53%) |
Nov 15, 2010 | 27.67 | 27.71 | 27.03 | 27.03 | 4,304,694 | -0.48(-1.75%) |
Nov 12, 2010 | 27.59 | 27.98 | 27.37 | 27.51 | 5,514,473 | -0.40(-1.43%) |
Nov 11, 2010 | 27.62 | 27.96 | 27.51 | 27.91 | 3,280,820 | +0.10(+0.35%) |
Nov 10, 2010 | 27.45 | 27.86 | 27.21 | 27.82 | 4,303,719 | +0.40(+1.45%) |
Nov 09, 2010 | 27.76 | 28.12 | 27.34 | 27.42 | 5,552,457 | -0.25(-0.89%) |
Nov 08, 2010 | 27.60 | 27.71 | 27.46 | 27.67 | 3,815,214 | -0.08(-0.30%) |
Nov 05, 2010 | 27.03 | 28.03 | 27.03 | 27.75 | 7,232,087 | +0.69(+2.54%) |
Nov 04, 2010 | 26.87 | 27.11 | 26.72 | 27.06 | 7,429,415 | +0.59(+2.23%) |
Nov 03, 2010 | 26.77 | 26.77 | 26.03 | 26.47 | 5,173,467 | -0.14(-0.52%) |
Nov 02, 2010 | 26.44 | 26.91 | 26.44 | 26.61 | 4,059,256 | +0.37(+1.41%) |
Nov 01, 2010 | 26.37 | 26.66 | 26.07 | 26.24 | 4,288,999 | -0.01(-0.05%) |
Oct 29, 2010 | 26.05 | 26.35 | 25.89 | 26.25 | 3,347,086 | +0.18(+0.69%) |
Oct 28, 2010 | 25.96 | 26.17 | 25.87 | 26.07 | 4,100,031 | +0.27(+1.04%) |
Oct 27, 2010 | 25.76 | 25.88 | 25.43 | 25.80 | 4,795,273 | -0.47(-1.80%) |
Oct 25, 2010 | 26.27 | 26.44 | 26.02 | 26.28 | 5,174,294 | +0.26(+1.00%) |
Oct 22, 2010 | 26.20 | 26.27 | 25.89 | 26.02 | 4,992,397 | -0.01(-0.03%) |
Oct 21, 2010 | 26.92 | 26.99 | 25.66 | 26.02 | 11,800,717 | -1.02(-3.78%) |
Oct 20, 2010 | 26.56 | 27.12 | 26.56 | 27.05 | 4,679,437 | +0.59(+2.23%) |
Oct 19, 2010 | 26.65 | 27.13 | 26.34 | 26.46 | 5,630,627 | -0.68(-2.51%) |
Oct 18, 2010 | 26.80 | 27.18 | 26.65 | 27.14 | 3,376,450 | +0.18(+0.66%) |
Oct 15, 2010 | 27.40 | 27.47 | 26.70 | 26.96 | 12,493,985 | -0.27(-0.98%) |
Oct 14, 2010 | 27.58 | 27.65 | 26.97 | 27.23 | 5,518,219 | -0.35(-1.27%) |
Oct 13, 2010 | 27.73 | 27.73 | 27.38 | 27.58 | 5,222,258 | +0.19(+0.68%) |
Oct 12, 2010 | 27.40 | 27.60 | 27.15 | 27.39 | 4,694,231 | -0.14(-0.50%) |
Oct 11, 2010 | 27.49 | 27.77 | 27.36 | 27.53 | 3,263,031 | +0.11(+0.40%) |
Oct 08, 2010 | 27.42 | 27.51 | 26.73 | 27.42 | 5,200,305 | +0.64(+2.39%) |
Oct 07, 2010 | 27.47 | 27.48 | 26.54 | 26.78 | 5,317 | -0.58(-2.11%) |
Oct 06, 2010 | 27.16 | 27.69 | 27.13 | 27.36 | 5,588,933 | +0.21(+0.76%) |
Oct 05, 2010 | 26.75 | 27.19 | 26.64 | 27.15 | 8,712 | +0.67(+2.54%) |
Oct 04, 2010 | 26.54 | 26.64 | 26.27 | 26.48 | 5,482,803 | -0.22(-0.82%) |