Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 32.52 | 32.83 | 32.47 | 32.60 | 10,134,564 | +0.05(+0.15%) |
Dec 30, 2010 | 32.55 | 32.70 | 32.42 | 32.55 | 8,316,891 | +0.03(+0.10%) |
Dec 29, 2010 | 32.34 | 32.70 | 32.29 | 32.52 | 8,768,035 | +0.18(+0.56%) |
Dec 28, 2010 | 32.21 | 32.41 | 32.01 | 32.34 | 10,150,898 | +0.19(+0.60%) |
Dec 27, 2010 | 32.00 | 32.22 | 31.90 | 32.14 | 9,166,950 | +0.03(+0.10%) |
Dec 23, 2010 | 32.00 | 32.13 | 31.92 | 32.11 | 9,358,136 | +0.02(+0.07%) |
Dec 22, 2010 | 32.00 | 32.15 | 31.90 | 32.09 | 12,431,754 | +0.19(+0.60%) |
Dec 21, 2010 | 31.76 | 32.02 | 31.68 | 31.90 | 12,654,512 | +0.31(+0.97%) |
Dec 20, 2010 | 31.29 | 31.67 | 31.25 | 31.59 | 18,618,894 | +0.45(+1.43%) |
Dec 17, 2010 | 31.44 | 31.54 | 30.95 | 31.14 | 23,822,198 | -0.29(-0.93%) |
Dec 16, 2010 | 31.27 | 31.46 | 31.03 | 31.44 | 13,792,362 | +0.26(+0.84%) |
Dec 15, 2010 | 31.32 | 31.41 | 31.14 | 31.17 | 15,976,659 | -0.25(-0.81%) |
Dec 14, 2010 | 31.32 | 31.59 | 31.14 | 31.43 | 16,319,434 | +0.09(+0.27%) |
Dec 13, 2010 | 31.06 | 31.76 | 31.02 | 31.34 | 20,271,710 | +0.43(+1.38%) |
Dec 10, 2010 | 31.01 | 31.08 | 30.81 | 30.91 | 13,467,941 | -0.04(-0.14%) |
Dec 09, 2010 | 31.09 | 31.10 | 30.75 | 30.96 | 13,066,360 | +0.03(+0.09%) |
Dec 08, 2010 | 30.88 | 31.08 | 30.66 | 30.93 | 14,358,057 | +0.11(+0.37%) |
Dec 07, 2010 | 30.99 | 31.12 | 30.79 | 30.81 | 16,580,011 | +0.23(+0.74%) |
Dec 06, 2010 | 30.58 | 30.85 | 30.52 | 30.59 | 11,951,600 | -0.01(-0.03%) |
Dec 03, 2010 | 30.47 | 30.67 | 30.41 | 30.60 | 21,567,604 | +0.11(+0.35%) |
Dec 02, 2010 | 29.87 | 30.58 | 29.82 | 30.49 | 18,298,458 | +0.60(+2.00%) |
Dec 01, 2010 | 29.39 | 29.91 | 29.30 | 29.89 | 22,205,130 | +1.09(+3.79%) |
Nov 30, 2010 | 28.77 | 29.16 | 28.73 | 28.80 | 18,250,044 | -0.24(-0.84%) |
Nov 29, 2010 | 28.93 | 29.15 | 28.52 | 29.05 | 13,538,422 | -0.06(-0.21%) |
Nov 26, 2010 | 29.19 | 29.38 | 29.03 | 29.11 | 5,373,478 | -0.31(-1.04%) |
Nov 24, 2010 | 29.10 | 29.42 | 29.42 | 29.42 | 12,458,150 | +0.45(+1.54%) |
Nov 23, 2010 | 29.07 | 29.08 | 28.75 | 28.97 | 14,325,111 | -0.46(-1.58%) |
Nov 22, 2010 | 29.56 | 29.56 | 28.98 | 29.44 | 13,743,707 | -0.21(-0.69%) |
Nov 19, 2010 | 29.53 | 29.65 | 29.25 | 29.64 | 16,329,534 | +0.08(+0.28%) |
Nov 18, 2010 | 29.52 | 29.77 | 29.44 | 29.56 | 13,438,793 | +0.45(+1.55%) |
Nov 17, 2010 | 29.18 | 29.41 | 29.03 | 29.11 | 14,537,963 | -0.06(-0.21%) |
Nov 16, 2010 | 29.34 | 29.34 | 28.96 | 29.17 | 22,593,186 | -0.54(-1.82%) |
Nov 15, 2010 | 29.89 | 29.94 | 29.69 | 29.71 | 16,603,891 | -0.17(-0.56%) |
Nov 12, 2010 | 29.81 | 29.98 | 29.56 | 29.88 | 18,145,274 | -0.22(-0.75%) |
Nov 11, 2010 | 30.11 | 30.23 | 29.96 | 30.11 | 16,153,384 | -0.15(-0.51%) |
Nov 10, 2010 | 29.67 | 30.29 | 29.52 | 30.26 | 21,839,588 | +0.56(+1.90%) |
Nov 09, 2010 | 30.04 | 30.13 | 29.55 | 29.69 | 21,761,952 | -0.18(-0.61%) |
Nov 08, 2010 | 29.44 | 29.90 | 29.37 | 29.88 | 18,489,468 | +0.29(+0.97%) |
Nov 05, 2010 | 29.38 | 29.63 | 29.31 | 29.59 | 18,746,534 | +0.27(+0.91%) |
Nov 04, 2010 | 28.76 | 29.42 | 28.63 | 29.32 | 25,272,400 | +0.88(+3.10%) |
Nov 03, 2010 | 28.43 | 28.46 | 27.94 | 28.44 | 21,608,738 | +0.03(+0.12%) |
Nov 02, 2010 | 28.39 | 28.63 | 28.15 | 28.41 | 21,908,102 | +0.19(+0.66%) |
Nov 01, 2010 | 28.70 | 28.78 | 28.05 | 28.22 | 19,520,294 | -0.21(-0.74%) |
Oct 29, 2010 | 28.43 | 28.50 | 28.15 | 28.43 | 17,768,438 | -0.09(-0.32%) |
Oct 28, 2010 | 28.90 | 28.94 | 28.35 | 28.52 | 21,429,980 | -0.24(-0.83%) |
Oct 27, 2010 | 28.58 | 28.95 | 28.51 | 28.76 | 24,286,736 | -0.40(-1.38%) |
Oct 25, 2010 | 29.53 | 29.78 | 29.13 | 29.16 | 36,349,224 | -0.16(-0.53%) |
Oct 22, 2010 | 29.22 | 29.42 | 29.11 | 29.32 | 38,763,248 | +0.26(+0.90%) |
Oct 21, 2010 | 29.17 | 29.41 | 28.82 | 29.06 | 35,741,892 | -0.07(-0.24%) |
Oct 20, 2010 | 28.61 | 29.33 | 28.48 | 29.13 | 20,521,192 | +0.60(+2.12%) |
Oct 19, 2010 | 28.72 | 28.91 | 28.31 | 28.53 | 21,922,838 | -0.60(-2.06%) |
Oct 18, 2010 | 28.89 | 29.21 | 28.78 | 29.12 | 27,097,022 | +0.23(+0.79%) |
Oct 15, 2010 | 28.85 | 28.94 | 28.53 | 28.90 | 18,050,284 | +0.22(+0.76%) |
Oct 14, 2010 | 28.65 | 28.84 | 28.50 | 28.68 | 16,581,678 | +0.09(+0.32%) |
Oct 13, 2010 | 28.50 | 28.76 | 28.46 | 28.59 | 21,110,382 | +0.25(+0.87%) |
Oct 12, 2010 | 28.31 | 28.44 | 28.00 | 28.34 | 17,675,658 | -0.09(-0.30%) |
Oct 11, 2010 | 28.38 | 28.52 | 28.30 | 28.43 | 12,499,276 | +0.09(+0.30%) |
Oct 08, 2010 | 28.34 | 28.50 | 28.22 | 28.34 | 18,434,468 | -0.05(-0.17%) |
Oct 07, 2010 | 28.52 | 28.53 | 28.12 | 28.39 | 420 | +0.00(+0.02%) |
Oct 06, 2010 | 27.96 | 28.38 | 27.96 | 28.38 | 23,350,934 | +0.43(+1.55%) |
Oct 05, 2010 | 27.45 | 27.98 | 27.42 | 27.95 | 93,259 | +0.73(+2.67%) |
Oct 04, 2010 | 27.37 | 27.49 | 27.00 | 27.22 | 17,008,906 | -0.29(-1.04%) |