Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 33.97 | 34.17 | 33.82 | 34.06 | 2,226,208 | +0.07(+0.21%) |
Dec 30, 2010 | 33.99 | 34.08 | 33.66 | 33.99 | 2,705,013 | -0.10(-0.31%) |
Dec 29, 2010 | 34.25 | 34.33 | 33.97 | 34.09 | 2,000,122 | -0.14(-0.42%) |
Dec 28, 2010 | 33.93 | 34.37 | 33.87 | 34.24 | 1,764,182 | +0.15(+0.45%) |
Dec 27, 2010 | 33.68 | 34.28 | 33.62 | 34.09 | 1,664,401 | +0.18(+0.54%) |
Dec 23, 2010 | 33.78 | 34.24 | 33.72 | 33.90 | 2,222,929 | -0.14(-0.42%) |
Dec 22, 2010 | 33.82 | 34.34 | 33.71 | 34.05 | 3,288,397 | +0.29(+0.85%) |
Dec 21, 2010 | 33.07 | 33.95 | 32.93 | 33.76 | 5,076,854 | +0.90(+2.75%) |
Dec 20, 2010 | 32.65 | 33.00 | 32.45 | 32.85 | 4,759,457 | +0.45(+1.38%) |
Dec 17, 2010 | 32.69 | 32.81 | 32.08 | 32.41 | 7,417,907 | -0.33(-1.00%) |
Dec 16, 2010 | 33.19 | 33.49 | 32.65 | 32.73 | 9,128,845 | -0.50(-1.49%) |
Dec 15, 2010 | 33.47 | 33.54 | 33.05 | 33.23 | 5,440,371 | -0.46(-1.38%) |
Dec 14, 2010 | 33.77 | 34.22 | 33.61 | 33.69 | 3,808,426 | -0.10(-0.28%) |
Dec 13, 2010 | 34.10 | 34.17 | 33.56 | 33.79 | 4,942,735 | +0.01(+0.02%) |
Dec 10, 2010 | 33.42 | 33.93 | 33.34 | 33.78 | 6,598,639 | +0.75(+2.28%) |
Dec 09, 2010 | 32.65 | 33.13 | 32.53 | 33.03 | 7,442,021 | +0.59(+1.83%) |
Dec 08, 2010 | 30.87 | 32.48 | 30.78 | 32.44 | 7,986,147 | +1.57(+5.08%) |
Dec 07, 2010 | 31.16 | 31.50 | 30.71 | 30.87 | 4,919,580 | +0.04(+0.13%) |
Dec 06, 2010 | 30.95 | 31.05 | 30.68 | 30.83 | 2,951,752 | -0.19(-0.62%) |
Dec 03, 2010 | 30.94 | 31.09 | 30.54 | 31.02 | 5,244,221 | -0.15(-0.49%) |
Dec 02, 2010 | 30.50 | 31.26 | 30.25 | 31.17 | 5,820,061 | +0.66(+2.15%) |
Dec 01, 2010 | 30.25 | 30.61 | 30.03 | 30.52 | 5,859,018 | +0.72(+2.42%) |
Nov 30, 2010 | 29.90 | 30.15 | 29.67 | 29.80 | 5,809,064 | -0.40(-1.33%) |
Nov 29, 2010 | 29.45 | 30.32 | 29.24 | 30.20 | 6,252,790 | +0.58(+1.97%) |
Nov 26, 2010 | 29.84 | 30.07 | 29.61 | 29.61 | 1,851,661 | -0.56(-1.86%) |
Nov 24, 2010 | 29.46 | 30.17 | 30.17 | 30.17 | 5,919,217 | +0.92(+3.15%) |
Nov 23, 2010 | 29.46 | 29.75 | 29.16 | 29.25 | 6,153,721 | -0.46(-1.54%) |
Nov 22, 2010 | 30.17 | 30.21 | 29.61 | 29.71 | 6,464,764 | -0.56(-1.85%) |
Nov 19, 2010 | 30.29 | 30.51 | 30.01 | 30.27 | 6,073,975 | -0.19(-0.63%) |
Nov 18, 2010 | 30.99 | 31.13 | 30.40 | 30.46 | 6,369,208 | -0.17(-0.55%) |
Nov 17, 2010 | 31.04 | 31.20 | 30.52 | 30.63 | 4,954,762 | -0.44(-1.42%) |
Nov 16, 2010 | 31.52 | 31.67 | 30.94 | 31.07 | 7,099,062 | -0.70(-2.19%) |
Nov 15, 2010 | 31.56 | 32.43 | 31.52 | 31.77 | 6,039,488 | +0.34(+1.07%) |
Nov 12, 2010 | 31.40 | 31.67 | 30.97 | 31.43 | 5,581,556 | -0.19(-0.61%) |
Nov 11, 2010 | 31.37 | 31.73 | 31.16 | 31.62 | 4,203,235 | -0.12(-0.38%) |
Nov 10, 2010 | 31.13 | 31.77 | 30.87 | 31.74 | 6,212,708 | +0.74(+2.40%) |
Nov 09, 2010 | 32.22 | 32.22 | 30.81 | 31.00 | 6,223,250 | -1.04(-3.25%) |
Nov 08, 2010 | 32.05 | 32.47 | 31.80 | 32.04 | 5,343,709 | -0.22(-0.69%) |
Nov 05, 2010 | 31.53 | 32.77 | 31.25 | 32.26 | 9,896,610 | +0.85(+2.70%) |
Nov 04, 2010 | 30.62 | 31.53 | 30.31 | 31.41 | 8,755,110 | +1.23(+4.08%) |
Nov 03, 2010 | 29.95 | 30.22 | 29.70 | 30.18 | 5,414,536 | +0.32(+1.06%) |
Nov 02, 2010 | 30.10 | 30.22 | 29.66 | 29.87 | 4,782,170 | +0.04(+0.15%) |
Nov 01, 2010 | 29.90 | 30.38 | 29.48 | 29.82 | 6,277,672 | +0.03(+0.11%) |
Oct 29, 2010 | 30.10 | 30.21 | 29.64 | 29.79 | 6,436,445 | -0.52(-1.71%) |
Oct 28, 2010 | 30.54 | 30.72 | 30.02 | 30.31 | 3,913,155 | +0.01(+0.03%) |
Oct 27, 2010 | 29.98 | 30.72 | 29.91 | 30.30 | 6,444,298 | -0.26(-0.86%) |
Oct 25, 2010 | 31.53 | 31.85 | 30.48 | 30.57 | 7,465,139 | -0.70(-2.25%) |
Oct 22, 2010 | 31.37 | 31.62 | 31.09 | 31.27 | 3,391,988 | -0.14(-0.46%) |
Oct 21, 2010 | 31.09 | 31.77 | 30.97 | 31.41 | 8,849,379 | +0.44(+1.42%) |
Oct 20, 2010 | 31.01 | 31.09 | 29.74 | 30.97 | 14,058,782 | -0.01(-0.03%) |
Oct 19, 2010 | 30.58 | 32.09 | 30.14 | 30.98 | 21,460,392 | +1.22(+4.11%) |
Oct 18, 2010 | 29.46 | 29.77 | 28.86 | 29.76 | 13,139,735 | +0.30(+1.00%) |
Oct 15, 2010 | 32.17 | 32.17 | 29.18 | 29.46 | 23,712,086 | -2.42(-7.60%) |
Oct 14, 2010 | 32.12 | 32.30 | 31.33 | 31.89 | 8,967,699 | -0.43(-1.34%) |
Oct 13, 2010 | 32.66 | 32.89 | 31.90 | 32.32 | 8,031,040 | -0.11(-0.35%) |
Oct 12, 2010 | 31.62 | 32.53 | 31.56 | 32.43 | 4,954,900 | +0.71(+2.24%) |
Oct 11, 2010 | 31.55 | 31.86 | 31.38 | 31.72 | 3,116,758 | +0.26(+0.81%) |
Oct 08, 2010 | 31.46 | 31.81 | 31.34 | 31.46 | 4,259,731 | +0.07(+0.23%) |
Oct 07, 2010 | 32.34 | 32.48 | 31.36 | 31.39 | 42,863 | -0.71(-2.22%) |
Oct 06, 2010 | 32.21 | 32.48 | 31.93 | 32.10 | 4,678,677 | -0.18(-0.57%) |
Oct 05, 2010 | 31.13 | 32.46 | 30.97 | 32.29 | 8,493 | +1.45(+4.72%) |
Oct 04, 2010 | 31.36 | 31.55 | 30.72 | 30.83 | 6,058,527 | -0.58(-1.86%) |