Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 34.91 | 35.05 | 34.46 | 34.81 | 8,963,916 | -0.17(-0.48%) |
Dec 30, 2010 | 35.17 | 35.32 | 34.91 | 34.98 | 7,236,908 | -0.18(-0.52%) |
Dec 29, 2010 | 35.15 | 35.39 | 35.07 | 35.16 | 11,052,065 | +0.09(+0.26%) |
Dec 28, 2010 | 35.01 | 35.14 | 34.87 | 35.07 | 10,148,626 | +0.18(+0.50%) |
Dec 27, 2010 | 34.75 | 35.03 | 34.45 | 34.89 | 8,347,061 | +0.12(+0.34%) |
Dec 23, 2010 | 35.08 | 35.15 | 34.66 | 34.77 | 11,658,560 | -0.39(-1.10%) |
Dec 22, 2010 | 35.03 | 35.17 | 34.90 | 35.16 | 9,752,546 | +0.00(+0.00%) |
Dec 21, 2010 | 34.96 | 35.17 | 34.87 | 35.16 | 13,193,857 | +0.39(+1.11%) |
Dec 20, 2010 | 34.97 | 35.05 | 34.57 | 34.77 | 16,934,502 | -0.01(-0.04%) |
Dec 17, 2010 | 34.92 | 34.97 | 34.65 | 34.79 | 30,455,308 | -0.13(-0.38%) |
Dec 16, 2010 | 34.56 | 35.00 | 34.37 | 34.92 | 17,542,594 | +0.39(+1.14%) |
Dec 15, 2010 | 34.72 | 34.87 | 34.34 | 34.53 | 14,686,326 | -0.06(-0.18%) |
Dec 14, 2010 | 34.68 | 34.82 | 34.35 | 34.59 | 14,270,998 | +0.04(+0.13%) |
Dec 13, 2010 | 34.83 | 35.00 | 34.54 | 34.55 | 17,053,166 | -0.25(-0.73%) |
Dec 10, 2010 | 34.46 | 34.82 | 34.39 | 34.80 | 16,850,286 | +0.28(+0.81%) |
Dec 09, 2010 | 34.57 | 34.67 | 34.26 | 34.52 | 12,599,805 | +0.14(+0.41%) |
Dec 08, 2010 | 34.16 | 34.39 | 33.95 | 34.38 | 12,276,157 | +0.29(+0.85%) |
Dec 07, 2010 | 34.28 | 34.47 | 34.08 | 34.09 | 19,938,212 | +0.10(+0.31%) |
Dec 06, 2010 | 34.15 | 34.25 | 33.82 | 33.99 | 14,912,048 | -0.35(-1.02%) |
Dec 03, 2010 | 34.04 | 34.42 | 33.93 | 34.34 | 17,934,932 | +0.23(+0.68%) |
Dec 02, 2010 | 33.79 | 34.22 | 33.68 | 34.11 | 15,795,822 | +0.42(+1.25%) |
Dec 01, 2010 | 33.28 | 33.94 | 33.27 | 33.68 | 20,517,108 | +0.75(+2.29%) |
Nov 30, 2010 | 32.71 | 33.16 | 32.68 | 32.93 | 25,839,858 | -0.32(-0.97%) |
Nov 29, 2010 | 33.39 | 33.52 | 32.89 | 33.26 | 18,349,538 | -0.30(-0.88%) |
Nov 26, 2010 | 33.61 | 33.72 | 33.45 | 33.55 | 6,108,885 | -0.26(-0.77%) |
Nov 24, 2010 | 33.35 | 33.81 | 33.81 | 33.81 | 17,019,444 | +0.68(+2.06%) |
Nov 23, 2010 | 33.22 | 33.32 | 32.87 | 33.13 | 25,458,348 | -0.37(-1.09%) |
Nov 22, 2010 | 33.63 | 33.85 | 33.05 | 33.49 | 18,563,850 | -0.11(-0.31%) |
Nov 19, 2010 | 33.36 | 33.66 | 33.21 | 33.60 | 22,628,908 | +0.17(+0.50%) |
Nov 18, 2010 | 33.93 | 34.23 | 33.42 | 33.43 | 29,570,804 | -0.18(-0.54%) |
Nov 17, 2010 | 32.62 | 33.89 | 32.58 | 33.61 | 36,700,572 | +1.12(+3.45%) |
Nov 16, 2010 | 32.53 | 32.71 | 32.28 | 32.49 | 26,204,204 | -0.34(-1.03%) |
Nov 15, 2010 | 33.35 | 33.50 | 32.83 | 32.83 | 16,520,024 | -0.42(-1.27%) |
Nov 12, 2010 | 33.35 | 33.44 | 32.71 | 33.26 | 28,648,278 | -0.32(-0.94%) |
Nov 11, 2010 | 32.91 | 33.63 | 32.85 | 33.57 | 19,873,454 | +0.17(+0.50%) |
Nov 10, 2010 | 33.63 | 33.63 | 33.10 | 33.40 | 17,716,194 | -0.17(-0.50%) |
Nov 09, 2010 | 33.53 | 33.80 | 33.20 | 33.57 | 24,912,244 | +0.08(+0.25%) |
Nov 08, 2010 | 33.64 | 33.86 | 33.33 | 33.49 | 26,502,780 | -0.37(-1.10%) |
Nov 05, 2010 | 33.54 | 33.88 | 33.21 | 33.86 | 29,446,264 | -0.01(-0.02%) |
Nov 04, 2010 | 34.06 | 34.64 | 33.67 | 33.87 | 82,931,088 | +1.86(+5.80%) |
Nov 03, 2010 | 31.67 | 32.06 | 31.26 | 32.01 | 38,757,572 | +0.22(+0.68%) |
Nov 02, 2010 | 32.05 | 32.18 | 31.69 | 31.79 | 17,970,366 | +0.04(+0.11%) |
Nov 01, 2010 | 31.89 | 32.23 | 31.62 | 31.76 | 15,988,704 | +0.12(+0.38%) |
Oct 29, 2010 | 31.21 | 31.97 | 31.21 | 31.64 | 23,768,392 | +0.52(+1.67%) |
Oct 28, 2010 | 31.42 | 31.46 | 31.11 | 31.12 | 17,104,262 | -0.04(-0.13%) |
Oct 27, 2010 | 30.46 | 31.18 | 30.43 | 31.16 | 16,342,120 | +0.11(+0.34%) |
Oct 25, 2010 | 31.07 | 31.18 | 30.97 | 31.06 | 14,578,855 | +0.11(+0.34%) |
Oct 22, 2010 | 30.72 | 31.01 | 30.55 | 30.95 | 17,803,428 | +0.14(+0.45%) |
Oct 21, 2010 | 31.13 | 31.18 | 29.74 | 30.81 | 35,541,800 | -0.28(-0.90%) |
Oct 20, 2010 | 31.01 | 31.46 | 31.01 | 31.09 | 16,448,797 | +0.11(+0.36%) |
Oct 19, 2010 | 31.00 | 31.22 | 30.48 | 30.98 | 22,692,892 | -0.19(-0.61%) |
Oct 18, 2010 | 31.37 | 31.39 | 30.92 | 31.17 | 17,485,846 | -0.21(-0.66%) |
Oct 15, 2010 | 31.81 | 31.88 | 31.17 | 31.38 | 25,810,368 | -0.18(-0.56%) |
Oct 14, 2010 | 31.54 | 31.77 | 31.39 | 31.55 | 16,159,877 | -0.20(-0.62%) |
Oct 13, 2010 | 31.50 | 31.88 | 31.34 | 31.75 | 19,339,614 | +0.37(+1.18%) |
Oct 12, 2010 | 30.95 | 31.53 | 30.66 | 31.38 | 19,571,140 | +0.43(+1.38%) |
Oct 11, 2010 | 31.29 | 31.32 | 30.78 | 30.95 | 15,657,141 | -0.41(-1.30%) |
Oct 08, 2010 | 31.16 | 31.46 | 30.86 | 31.36 | 17,628,024 | +0.15(+0.47%) |
Oct 07, 2010 | 31.46 | 31.50 | 30.92 | 31.21 | 17,078,702 | -0.07(-0.22%) |
Oct 06, 2010 | 30.97 | 31.30 | 30.73 | 31.28 | 30,963,532 | +0.27(+0.88%) |
Oct 05, 2010 | 31.12 | 31.46 | 30.88 | 31.01 | 26,349,216 | +0.26(+0.84%) |
Oct 04, 2010 | 31.13 | 31.13 | 30.37 | 30.75 | 19,898,440 | -0.26(-0.84%) |