Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 31.46 | 31.69 | 31.27 | 31.59 | 847,242 | +0.11(+0.35%) |
Dec 30, 2010 | 31.33 | 31.57 | 31.24 | 31.48 | 799,084 | +0.16(+0.50%) |
Dec 29, 2010 | 31.25 | 31.52 | 31.16 | 31.33 | 934,415 | +0.17(+0.54%) |
Dec 28, 2010 | 31.42 | 31.48 | 30.93 | 31.16 | 753,962 | -0.23(-0.73%) |
Dec 27, 2010 | 31.12 | 31.41 | 30.89 | 31.39 | 883,752 | +0.11(+0.36%) |
Dec 23, 2010 | 31.52 | 31.68 | 31.17 | 31.28 | 989,448 | -0.27(-0.85%) |
Dec 22, 2010 | 31.15 | 31.57 | 31.02 | 31.54 | 1,249,065 | +0.48(+1.54%) |
Dec 21, 2010 | 30.49 | 31.12 | 30.41 | 31.06 | 1,232,326 | +0.63(+2.07%) |
Dec 20, 2010 | 30.78 | 30.87 | 30.30 | 30.43 | 1,870,980 | -0.26(-0.85%) |
Dec 17, 2010 | 30.70 | 30.80 | 30.52 | 30.70 | 2,470,512 | +0.03(+0.10%) |
Dec 16, 2010 | 30.63 | 30.78 | 30.24 | 30.66 | 1,696,061 | +0.07(+0.24%) |
Dec 15, 2010 | 30.69 | 31.17 | 30.46 | 30.59 | 1,247,688 | -0.16(-0.51%) |
Dec 14, 2010 | 30.87 | 31.08 | 30.57 | 30.75 | 1,517,341 | -0.06(-0.18%) |
Dec 13, 2010 | 30.83 | 31.08 | 30.74 | 30.80 | 2,438,464 | +0.12(+0.39%) |
Dec 10, 2010 | 30.18 | 30.71 | 29.98 | 30.68 | 1,294,387 | +0.56(+1.87%) |
Dec 09, 2010 | 30.24 | 30.36 | 29.71 | 30.12 | 1,366,659 | +0.14(+0.48%) |
Dec 08, 2010 | 30.19 | 30.51 | 29.92 | 29.98 | 1,828,934 | -0.23(-0.76%) |
Dec 07, 2010 | 30.29 | 30.65 | 30.15 | 30.21 | 1,996,756 | +0.17(+0.55%) |
Dec 06, 2010 | 29.38 | 30.12 | 29.32 | 30.04 | 2,237,784 | +0.61(+2.08%) |
Dec 03, 2010 | 28.68 | 29.63 | 28.68 | 29.43 | 2,133,404 | +0.52(+1.81%) |
Dec 02, 2010 | 28.48 | 29.01 | 28.42 | 28.90 | 2,141,087 | +0.36(+1.26%) |
Dec 01, 2010 | 28.38 | 28.74 | 28.25 | 28.54 | 2,556,413 | +0.67(+2.39%) |
Nov 30, 2010 | 27.71 | 28.24 | 27.67 | 27.88 | 1,592,983 | -0.18(-0.63%) |
Nov 29, 2010 | 28.07 | 28.18 | 27.55 | 28.06 | 2,162,800 | -0.26(-0.93%) |
Nov 26, 2010 | 28.28 | 28.44 | 27.99 | 28.32 | 606,817 | -0.26(-0.90%) |
Nov 24, 2010 | 28.10 | 28.58 | 28.58 | 28.58 | 2,156,324 | +0.69(+2.48%) |
Nov 23, 2010 | 28.02 | 28.19 | 27.79 | 27.88 | 2,373,664 | -0.54(-1.90%) |
Nov 22, 2010 | 28.34 | 28.55 | 27.92 | 28.42 | 1,893,325 | -0.04(-0.14%) |
Nov 19, 2010 | 28.22 | 28.49 | 27.95 | 28.46 | 1,803,816 | +0.31(+1.09%) |
Nov 18, 2010 | 28.10 | 28.44 | 27.96 | 28.16 | 2,528,560 | +0.40(+1.43%) |
Nov 17, 2010 | 27.81 | 27.91 | 27.70 | 27.76 | 2,834,218 | -0.06(-0.22%) |
Nov 16, 2010 | 27.77 | 28.02 | 27.51 | 27.82 | 5,323,089 | -0.20(-0.72%) |
Nov 15, 2010 | 28.24 | 28.39 | 27.98 | 28.02 | 3,533,545 | +0.00(+0.00%) |
Nov 12, 2010 | 28.14 | 28.52 | 27.97 | 28.02 | 4,988,772 | -0.53(-1.87%) |
Nov 11, 2010 | 28.05 | 29.21 | 28.05 | 28.56 | 4,237,680 | +0.26(+0.91%) |
Nov 10, 2010 | 27.93 | 28.41 | 27.62 | 28.30 | 4,917,855 | +0.40(+1.45%) |
Nov 09, 2010 | 28.11 | 28.44 | 27.80 | 27.89 | 5,390,552 | -0.04(-0.14%) |
Nov 08, 2010 | 27.45 | 27.96 | 27.16 | 27.93 | 3,982,883 | +0.39(+1.43%) |
Nov 05, 2010 | 26.12 | 27.64 | 26.06 | 27.54 | 8,390,202 | +1.41(+5.40%) |
Nov 04, 2010 | 25.99 | 26.29 | 25.81 | 26.13 | 6,883,267 | +0.49(+1.92%) |
Nov 03, 2010 | 26.26 | 26.35 | 25.45 | 25.64 | 5,076,980 | -0.62(-2.37%) |
Nov 02, 2010 | 26.14 | 26.42 | 26.07 | 26.26 | 5,146,849 | +0.34(+1.33%) |
Nov 01, 2010 | 26.56 | 26.66 | 25.85 | 25.91 | 5,208,574 | -0.52(-1.97%) |
Oct 29, 2010 | 26.49 | 26.83 | 26.22 | 26.44 | 7,081,946 | -0.14(-0.54%) |
Oct 28, 2010 | 28.05 | 28.25 | 26.24 | 26.58 | 26,482,750 | -3.69(-12.19%) |
Oct 27, 2010 | 30.08 | 30.30 | 29.62 | 30.27 | 2,232,896 | -0.48(-1.57%) |
Oct 25, 2010 | 30.49 | 30.92 | 30.47 | 30.75 | 3,901,495 | +0.57(+1.88%) |
Oct 22, 2010 | 30.05 | 30.24 | 29.75 | 30.18 | 2,318,196 | +0.23(+0.76%) |
Oct 21, 2010 | 29.97 | 30.18 | 29.66 | 29.96 | 2,368,402 | +0.22(+0.75%) |
Oct 20, 2010 | 29.60 | 30.07 | 29.45 | 29.73 | 1,974,698 | +0.23(+0.77%) |
Oct 19, 2010 | 29.78 | 29.95 | 29.32 | 29.51 | 1,761,849 | -0.82(-2.69%) |
Oct 18, 2010 | 30.12 | 30.39 | 30.07 | 30.32 | 1,360,512 | +0.25(+0.84%) |
Oct 15, 2010 | 30.26 | 30.39 | 29.60 | 30.07 | 1,609,461 | +0.02(+0.08%) |
Oct 14, 2010 | 30.22 | 30.39 | 29.85 | 30.05 | 1,305,399 | -0.19(-0.62%) |
Oct 13, 2010 | 29.77 | 30.52 | 29.77 | 30.23 | 2,253,808 | +0.53(+1.78%) |
Oct 12, 2010 | 29.74 | 29.85 | 29.01 | 29.71 | 2,348,001 | -0.20(-0.68%) |
Oct 11, 2010 | 30.00 | 30.22 | 29.85 | 29.91 | 1,567,929 | -0.09(-0.31%) |
Oct 08, 2010 | 30.00 | 30.26 | 29.40 | 30.00 | 3,497,086 | +0.59(+1.99%) |
Oct 07, 2010 | 29.50 | 29.61 | 29.23 | 29.41 | 2,245,372 | +0.12(+0.41%) |
Oct 06, 2010 | 29.37 | 29.48 | 29.06 | 29.30 | 1,751,026 | -0.08(-0.26%) |
Oct 05, 2010 | 29.08 | 29.47 | 28.94 | 29.37 | 3,581,708 | +0.67(+2.33%) |
Oct 04, 2010 | 29.20 | 29.21 | 28.53 | 28.70 | 2,081,677 | -0.53(-1.80%) |