Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 34.00 | 34.20 | 33.85 | 34.09 | 2,224,331 | +0.07(+0.21%) |
Dec 30, 2010 | 34.02 | 34.11 | 33.69 | 34.02 | 2,702,732 | -0.10(-0.31%) |
Dec 29, 2010 | 34.28 | 34.36 | 34.00 | 34.12 | 1,998,436 | -0.14(-0.42%) |
Dec 28, 2010 | 33.96 | 34.40 | 33.90 | 34.27 | 1,762,695 | +0.15(+0.45%) |
Dec 27, 2010 | 33.71 | 34.31 | 33.65 | 34.12 | 1,662,997 | +0.18(+0.54%) |
Dec 23, 2010 | 33.81 | 34.27 | 33.75 | 33.93 | 2,221,055 | -0.14(-0.42%) |
Dec 22, 2010 | 33.85 | 34.37 | 33.74 | 34.08 | 3,285,624 | +0.29(+0.85%) |
Dec 21, 2010 | 33.10 | 33.98 | 32.96 | 33.79 | 5,072,574 | +0.91(+2.75%) |
Dec 20, 2010 | 32.68 | 33.03 | 32.48 | 32.88 | 4,755,444 | +0.45(+1.38%) |
Dec 17, 2010 | 32.72 | 32.84 | 32.10 | 32.43 | 7,411,654 | -0.33(-1.00%) |
Dec 16, 2010 | 33.22 | 33.52 | 32.68 | 32.76 | 9,121,148 | -0.50(-1.49%) |
Dec 15, 2010 | 33.50 | 33.57 | 33.07 | 33.26 | 5,435,784 | -0.46(-1.38%) |
Dec 14, 2010 | 33.80 | 34.25 | 33.64 | 33.72 | 3,805,215 | -0.10(-0.28%) |
Dec 13, 2010 | 34.13 | 34.20 | 33.59 | 33.82 | 4,938,568 | +0.01(+0.02%) |
Dec 10, 2010 | 33.45 | 33.96 | 33.37 | 33.81 | 6,593,076 | +0.75(+2.28%) |
Dec 09, 2010 | 32.68 | 33.16 | 32.55 | 33.06 | 7,435,746 | +0.59(+1.83%) |
Dec 08, 2010 | 30.90 | 32.51 | 30.81 | 32.47 | 7,979,414 | +1.57(+5.08%) |
Dec 07, 2010 | 31.18 | 31.53 | 30.74 | 30.90 | 4,915,432 | +0.04(+0.13%) |
Dec 06, 2010 | 30.98 | 31.07 | 30.70 | 30.86 | 2,949,263 | -0.19(-0.62%) |
Dec 03, 2010 | 30.97 | 31.11 | 30.57 | 31.05 | 5,239,800 | -0.15(-0.49%) |
Dec 02, 2010 | 30.53 | 31.29 | 30.28 | 31.20 | 5,815,154 | +0.66(+2.15%) |
Dec 01, 2010 | 30.27 | 30.64 | 30.05 | 30.54 | 5,854,078 | +0.72(+2.42%) |
Nov 30, 2010 | 29.93 | 30.17 | 29.69 | 29.82 | 5,804,166 | -0.40(-1.33%) |
Nov 29, 2010 | 29.48 | 30.34 | 29.27 | 30.22 | 6,247,518 | +0.58(+1.97%) |
Nov 26, 2010 | 29.87 | 30.09 | 29.64 | 29.64 | 1,850,099 | -0.56(-1.86%) |
Nov 24, 2010 | 29.49 | 30.20 | 30.20 | 30.20 | 5,914,227 | +0.92(+3.15%) |
Nov 23, 2010 | 29.49 | 29.78 | 29.19 | 29.28 | 6,148,533 | -0.46(-1.54%) |
Nov 22, 2010 | 30.19 | 30.24 | 29.64 | 29.73 | 6,459,314 | -0.56(-1.85%) |
Nov 19, 2010 | 30.32 | 30.54 | 30.04 | 30.29 | 6,068,854 | -0.19(-0.63%) |
Nov 18, 2010 | 31.02 | 31.16 | 30.42 | 30.49 | 6,363,838 | -0.17(-0.55%) |
Nov 17, 2010 | 31.06 | 31.22 | 30.54 | 30.66 | 4,950,585 | -0.44(-1.42%) |
Nov 16, 2010 | 31.54 | 31.70 | 30.97 | 31.10 | 7,093,077 | -0.70(-2.19%) |
Nov 15, 2010 | 31.58 | 32.46 | 31.54 | 31.79 | 6,034,397 | +0.34(+1.07%) |
Nov 12, 2010 | 31.42 | 31.70 | 31.00 | 31.46 | 5,576,850 | -0.19(-0.61%) |
Nov 11, 2010 | 31.39 | 31.75 | 31.18 | 31.65 | 4,199,691 | -0.12(-0.38%) |
Nov 10, 2010 | 31.16 | 31.80 | 30.90 | 31.77 | 6,207,470 | +0.75(+2.40%) |
Nov 09, 2010 | 32.25 | 32.25 | 30.83 | 31.02 | 6,218,003 | -1.04(-3.25%) |
Nov 08, 2010 | 32.08 | 32.50 | 31.82 | 32.06 | 5,339,203 | -0.22(-0.69%) |
Nov 05, 2010 | 31.55 | 32.80 | 31.28 | 32.29 | 9,888,265 | +0.85(+2.70%) |
Nov 04, 2010 | 30.64 | 31.55 | 30.34 | 31.44 | 8,747,727 | +1.23(+4.08%) |
Nov 03, 2010 | 29.98 | 30.25 | 29.73 | 30.21 | 5,409,970 | +0.32(+1.06%) |
Nov 02, 2010 | 30.13 | 30.24 | 29.69 | 29.89 | 4,778,137 | +0.04(+0.15%) |
Nov 01, 2010 | 29.93 | 30.40 | 29.50 | 29.85 | 6,272,378 | +0.03(+0.11%) |
Oct 29, 2010 | 30.13 | 30.23 | 29.66 | 29.82 | 6,431,018 | -0.52(-1.71%) |
Oct 28, 2010 | 30.57 | 30.74 | 30.04 | 30.34 | 3,909,855 | +0.01(+0.03%) |
Oct 27, 2010 | 30.00 | 30.74 | 29.94 | 30.33 | 6,438,864 | -0.26(-0.86%) |
Oct 25, 2010 | 31.56 | 31.87 | 30.51 | 30.59 | 7,458,844 | -0.70(-2.25%) |
Oct 22, 2010 | 31.39 | 31.65 | 31.11 | 31.30 | 3,389,128 | -0.14(-0.46%) |
Oct 21, 2010 | 31.11 | 31.80 | 31.00 | 31.44 | 8,841,917 | +0.44(+1.42%) |
Oct 20, 2010 | 31.03 | 31.11 | 29.77 | 31.00 | 14,046,927 | -0.01(-0.03%) |
Oct 19, 2010 | 30.60 | 32.12 | 30.17 | 31.01 | 21,442,296 | +1.22(+4.11%) |
Oct 18, 2010 | 29.49 | 29.79 | 28.88 | 29.78 | 13,128,655 | +0.30(+1.00%) |
Oct 15, 2010 | 32.19 | 32.20 | 29.20 | 29.49 | 23,692,090 | -2.42(-7.60%) |
Oct 14, 2010 | 32.14 | 32.33 | 31.36 | 31.91 | 8,960,138 | -0.43(-1.34%) |
Oct 13, 2010 | 32.69 | 32.92 | 31.93 | 32.34 | 8,024,268 | -0.11(-0.35%) |
Oct 12, 2010 | 31.65 | 32.55 | 31.59 | 32.46 | 4,950,722 | +0.71(+2.24%) |
Oct 11, 2010 | 31.58 | 31.89 | 31.41 | 31.74 | 3,114,130 | +0.26(+0.81%) |
Oct 08, 2010 | 31.49 | 31.84 | 31.36 | 31.49 | 4,256,139 | +0.07(+0.23%) |
Oct 07, 2010 | 32.37 | 32.51 | 31.38 | 31.42 | 42,827 | -0.71(-2.22%) |
Oct 06, 2010 | 32.24 | 32.51 | 31.96 | 32.13 | 4,674,732 | -0.18(-0.57%) |
Oct 05, 2010 | 31.15 | 32.49 | 30.99 | 32.31 | 8,486 | +1.46(+4.72%) |
Oct 04, 2010 | 31.38 | 31.58 | 30.74 | 30.86 | 6,053,419 | -0.58(-1.86%) |