Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 32.16 | 32.47 | 32.11 | 32.24 | 10,247,505 | +0.05(+0.15%) |
Dec 30, 2010 | 32.19 | 32.34 | 32.06 | 32.19 | 8,409,576 | +0.03(+0.10%) |
Dec 29, 2010 | 31.98 | 32.33 | 31.93 | 32.16 | 8,865,747 | +0.18(+0.56%) |
Dec 28, 2010 | 31.86 | 32.05 | 31.65 | 31.98 | 10,264,021 | +0.19(+0.60%) |
Dec 27, 2010 | 31.65 | 31.87 | 31.55 | 31.79 | 9,269,108 | +0.03(+0.10%) |
Dec 23, 2010 | 31.64 | 31.77 | 31.57 | 31.76 | 9,462,424 | +0.02(+0.07%) |
Dec 22, 2010 | 31.65 | 31.80 | 31.54 | 31.73 | 12,570,295 | +0.19(+0.60%) |
Dec 21, 2010 | 31.41 | 31.67 | 31.33 | 31.54 | 12,795,536 | +0.30(+0.97%) |
Dec 20, 2010 | 30.95 | 31.32 | 30.91 | 31.24 | 18,826,386 | +0.44(+1.43%) |
Dec 17, 2010 | 31.09 | 31.19 | 30.61 | 30.80 | 24,087,676 | -0.29(-0.93%) |
Dec 16, 2010 | 30.92 | 31.11 | 30.69 | 31.09 | 13,946,066 | +0.26(+0.84%) |
Dec 15, 2010 | 30.98 | 31.07 | 30.80 | 30.83 | 16,154,704 | -0.25(-0.81%) |
Dec 14, 2010 | 30.98 | 31.25 | 30.80 | 31.08 | 16,501,300 | +0.09(+0.27%) |
Dec 13, 2010 | 30.72 | 31.41 | 30.68 | 31.00 | 20,497,620 | +0.42(+1.38%) |
Dec 10, 2010 | 30.67 | 30.74 | 30.47 | 30.57 | 13,618,029 | -0.04(-0.14%) |
Dec 09, 2010 | 30.75 | 30.75 | 30.41 | 30.62 | 13,211,973 | +0.03(+0.09%) |
Dec 08, 2010 | 30.54 | 30.73 | 30.32 | 30.59 | 14,518,065 | +0.11(+0.37%) |
Dec 07, 2010 | 30.65 | 30.77 | 30.45 | 30.47 | 16,764,781 | +0.22(+0.74%) |
Dec 06, 2010 | 30.24 | 30.51 | 30.18 | 30.25 | 12,084,790 | -0.01(-0.03%) |
Dec 03, 2010 | 30.14 | 30.33 | 30.08 | 30.26 | 21,807,956 | +0.10(+0.35%) |
Dec 02, 2010 | 29.54 | 30.24 | 29.49 | 30.16 | 18,502,380 | +0.59(+2.00%) |
Dec 01, 2010 | 29.07 | 29.58 | 28.97 | 29.57 | 22,452,586 | +1.08(+3.79%) |
Nov 30, 2010 | 28.46 | 28.84 | 28.41 | 28.49 | 18,453,424 | -0.24(-0.84%) |
Nov 29, 2010 | 28.61 | 28.83 | 28.20 | 28.73 | 13,689,295 | -0.06(-0.21%) |
Nov 26, 2010 | 28.86 | 29.05 | 28.71 | 28.79 | 5,433,360 | -0.30(-1.04%) |
Nov 24, 2010 | 28.77 | 29.09 | 29.09 | 29.09 | 12,596,986 | +0.44(+1.54%) |
Nov 23, 2010 | 28.75 | 28.76 | 28.43 | 28.65 | 14,484,752 | -0.46(-1.58%) |
Nov 22, 2010 | 29.23 | 29.23 | 28.66 | 29.11 | 13,896,869 | -0.20(-0.69%) |
Nov 19, 2010 | 29.21 | 29.32 | 28.93 | 29.31 | 16,511,513 | +0.08(+0.28%) |
Nov 18, 2010 | 29.19 | 29.45 | 29.12 | 29.23 | 13,588,557 | +0.45(+1.55%) |
Nov 17, 2010 | 28.86 | 29.09 | 28.71 | 28.79 | 14,699,976 | -0.06(-0.21%) |
Nov 16, 2010 | 29.02 | 29.02 | 28.64 | 28.85 | 22,844,968 | -0.53(-1.82%) |
Nov 15, 2010 | 29.56 | 29.61 | 29.36 | 29.39 | 16,788,926 | -0.17(-0.56%) |
Nov 12, 2010 | 29.48 | 29.65 | 29.24 | 29.55 | 18,347,488 | -0.22(-0.75%) |
Nov 11, 2010 | 29.78 | 29.89 | 29.63 | 29.77 | 16,333,399 | -0.15(-0.51%) |
Nov 10, 2010 | 29.34 | 29.95 | 29.19 | 29.93 | 22,082,972 | +0.56(+1.90%) |
Nov 09, 2010 | 29.71 | 29.80 | 29.22 | 29.37 | 22,004,468 | -0.18(-0.61%) |
Nov 08, 2010 | 29.12 | 29.57 | 29.04 | 29.55 | 18,695,518 | +0.28(+0.97%) |
Nov 05, 2010 | 29.05 | 29.30 | 28.99 | 29.26 | 18,955,448 | +0.27(+0.91%) |
Nov 04, 2010 | 28.44 | 29.10 | 28.31 | 29.00 | 25,554,038 | +0.87(+3.10%) |
Nov 03, 2010 | 28.12 | 28.14 | 27.63 | 28.13 | 21,849,548 | +0.03(+0.12%) |
Nov 02, 2010 | 28.07 | 28.31 | 27.84 | 28.09 | 22,152,248 | +0.18(+0.66%) |
Nov 01, 2010 | 28.39 | 28.46 | 27.74 | 27.91 | 19,737,830 | -0.21(-0.74%) |
Oct 29, 2010 | 28.11 | 28.18 | 27.84 | 28.12 | 17,966,452 | -0.09(-0.32%) |
Oct 28, 2010 | 28.59 | 28.62 | 28.03 | 28.21 | 21,668,798 | -0.24(-0.83%) |
Oct 27, 2010 | 28.26 | 28.63 | 28.19 | 28.44 | 24,557,390 | -0.34(-1.17%) |
Oct 25, 2010 | 29.14 | 29.38 | 28.75 | 28.78 | 36,833,344 | -0.15(-0.54%) |
Oct 22, 2010 | 28.84 | 29.03 | 28.72 | 28.93 | 39,279,516 | +0.26(+0.90%) |
Oct 21, 2010 | 28.79 | 29.02 | 28.44 | 28.68 | 36,217,920 | -0.07(-0.24%) |
Oct 20, 2010 | 28.24 | 28.94 | 28.10 | 28.75 | 20,794,504 | +0.60(+2.12%) |
Oct 19, 2010 | 28.34 | 28.53 | 27.93 | 28.15 | 22,214,820 | -0.59(-2.06%) |
Oct 18, 2010 | 28.51 | 28.83 | 28.40 | 28.74 | 27,457,916 | +0.23(+0.79%) |
Oct 15, 2010 | 28.47 | 28.56 | 28.15 | 28.52 | 18,290,688 | +0.22(+0.76%) |
Oct 14, 2010 | 28.28 | 28.46 | 28.13 | 28.30 | 16,802,522 | +0.09(+0.32%) |
Oct 13, 2010 | 28.12 | 28.38 | 28.09 | 28.21 | 21,391,542 | +0.24(+0.87%) |
Oct 12, 2010 | 27.93 | 28.07 | 27.63 | 27.97 | 17,911,072 | -0.08(-0.30%) |
Oct 11, 2010 | 28.01 | 28.15 | 27.93 | 28.05 | 12,665,748 | +0.08(+0.30%) |
Oct 08, 2010 | 27.97 | 28.12 | 27.85 | 27.97 | 18,679,988 | -0.05(-0.17%) |
Oct 07, 2010 | 28.15 | 28.15 | 27.75 | 28.01 | 426 | +0.00(+0.02%) |
Oct 06, 2010 | 27.60 | 28.01 | 27.59 | 28.01 | 23,661,934 | +0.43(+1.55%) |
Oct 05, 2010 | 27.09 | 27.62 | 27.06 | 27.58 | 94,501 | +0.72(+2.67%) |
Oct 04, 2010 | 27.01 | 27.13 | 26.65 | 26.87 | 17,235,442 | -0.28(-1.04%) |