Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 32.11 | 32.19 | 32.07 | 32.13 | 306,081 | +0.04(+0.13%) |
Dec 30, 2010 | 32.01 | 32.17 | 31.89 | 32.09 | 1,085,203 | +0.12(+0.37%) |
Dec 29, 2010 | 31.97 | 31.99 | 31.89 | 31.97 | 473,962 | +0.10(+0.31%) |
Dec 28, 2010 | 31.75 | 31.87 | 31.73 | 31.87 | 480,362 | +0.16(+0.50%) |
Dec 27, 2010 | 31.77 | 31.77 | 31.61 | 31.71 | 205,736 | -0.02(-0.06%) |
Dec 23, 2010 | 31.77 | 31.81 | 31.71 | 31.73 | 255,982 | +0.02(+0.06%) |
Dec 22, 2010 | 31.59 | 31.73 | 31.57 | 31.71 | 264,089 | +0.16(+0.51%) |
Dec 21, 2010 | 31.45 | 31.55 | 31.37 | 31.55 | 269,660 | +0.18(+0.57%) |
Dec 20, 2010 | 31.45 | 31.49 | 31.25 | 31.37 | 268,269 | -0.06(-0.19%) |
Dec 17, 2010 | 31.47 | 31.49 | 31.31 | 31.43 | 291,703 | -0.02(-0.06%) |
Dec 16, 2010 | 31.67 | 31.67 | 31.35 | 31.45 | 384,496 | -0.14(-0.44%) |
Dec 15, 2010 | 31.87 | 31.93 | 31.47 | 31.59 | 640,972 | -0.26(-0.82%) |
Dec 14, 2010 | 32.03 | 32.03 | 31.83 | 31.85 | 488,368 | -0.12(-0.38%) |
Dec 13, 2010 | 31.97 | 31.99 | 31.87 | 31.97 | 518,324 | +0.16(+0.50%) |
Dec 10, 2010 | 31.79 | 31.83 | 31.71 | 31.81 | 1,013,366 | +0.12(+0.38%) |
Dec 09, 2010 | 31.71 | 31.73 | 31.67 | 31.69 | 338,992 | +0.06(+0.19%) |
Dec 08, 2010 | 31.79 | 31.81 | 31.59 | 31.63 | 402,798 | -0.10(-0.31%) |
Dec 07, 2010 | 31.93 | 31.93 | 31.69 | 31.73 | 338,229 | +0.02(+0.06%) |
Dec 06, 2010 | 31.69 | 31.77 | 31.69 | 31.71 | 281,692 | +0.01(+0.03%) |
Dec 03, 2010 | 31.73 | 31.73 | 31.67 | 31.70 | 244,167 | -0.01(-0.02%) |
Dec 02, 2010 | 31.77 | 31.79 | 31.59 | 31.71 | 620,587 | +0.02(+0.06%) |
Dec 01, 2010 | 32.01 | 32.01 | 31.65 | 31.69 | 483,557 | -0.01(-0.03%) |
Nov 30, 2010 | 31.59 | 31.73 | 31.57 | 31.70 | 457,105 | -0.01(-0.03%) |
Nov 29, 2010 | 31.85 | 31.85 | 31.59 | 31.71 | 300,661 | +0.02(+0.06%) |
Nov 26, 2010 | 31.69 | 31.79 | 31.69 | 31.69 | 70,446 | -0.08(-0.25%) |
Nov 24, 2010 | 32.01 | 31.77 | 31.77 | 31.77 | 179,759 | -0.02(-0.06%) |
Nov 23, 2010 | 31.81 | 31.81 | 31.59 | 31.79 | 310,572 | -0.02(-0.06%) |
Nov 22, 2010 | 31.89 | 31.89 | 31.69 | 31.81 | 295,355 | +0.04(+0.11%) |
Nov 19, 2010 | 31.75 | 31.79 | 31.59 | 31.78 | 265,705 | +0.08(+0.27%) |
Nov 18, 2010 | 31.83 | 31.83 | 31.65 | 31.69 | 181,743 | +0.10(+0.32%) |
Nov 17, 2010 | 31.55 | 31.67 | 31.49 | 31.59 | 187,203 | +0.02(+0.06%) |
Nov 16, 2010 | 32.07 | 32.07 | 31.39 | 31.57 | 324,363 | -0.46(-1.44%) |
Nov 15, 2010 | 32.23 | 32.23 | 31.95 | 32.03 | 252,776 | +0.12(+0.39%) |
Nov 12, 2010 | 32.09 | 32.09 | 31.83 | 31.91 | 191,513 | -0.12(-0.39%) |
Nov 11, 2010 | 31.97 | 32.05 | 31.95 | 32.03 | 136,520 | -0.06(-0.19%) |
Nov 10, 2010 | 32.29 | 32.29 | 31.93 | 32.09 | 226,945 | -0.04(-0.12%) |
Nov 09, 2010 | 32.13 | 32.15 | 31.91 | 32.13 | 582,170 | +0.24(+0.75%) |
Nov 08, 2010 | 31.95 | 31.97 | 31.79 | 31.89 | 675,936 | -0.10(-0.31%) |
Nov 05, 2010 | 32.01 | 32.13 | 31.71 | 31.99 | 379,031 | -0.22(-0.68%) |
Nov 04, 2010 | 32.33 | 32.61 | 32.17 | 32.21 | 245,454 | +0.14(+0.44%) |
Nov 03, 2010 | 32.17 | 32.21 | 31.99 | 32.07 | 173,917 | +0.00(+0.00%) |
Nov 02, 2010 | 32.13 | 32.13 | 31.91 | 32.07 | 304,198 | +0.16(+0.50%) |
Nov 01, 2010 | 31.97 | 31.97 | 31.81 | 31.91 | 236,792 | +0.04(+0.13%) |
Oct 29, 2010 | 31.69 | 31.87 | 31.69 | 31.87 | 153,122 | +0.18(+0.57%) |
Oct 28, 2010 | 31.85 | 31.85 | 31.59 | 31.69 | 318,251 | +0.00(+0.00%) |
Oct 27, 2010 | 31.67 | 31.77 | 31.55 | 31.69 | 251,885 | +0.10(+0.32%) |
Oct 25, 2010 | 31.69 | 31.77 | 31.55 | 31.59 | 146,140 | +0.02(+0.06%) |
Oct 22, 2010 | 31.61 | 31.65 | 31.52 | 31.57 | 164,423 | +0.01(+0.02%) |
Oct 21, 2010 | 31.63 | 31.75 | 31.49 | 31.56 | 189,530 | -0.03(-0.09%) |
Oct 20, 2010 | 31.55 | 31.61 | 31.49 | 31.59 | 125,731 | +0.16(+0.51%) |
Oct 19, 2010 | 31.39 | 31.55 | 31.37 | 31.43 | 184,140 | -0.14(-0.44%) |
Oct 18, 2010 | 31.59 | 31.60 | 31.49 | 31.57 | 255,272 | +0.00(+0.00%) |
Oct 15, 2010 | 31.69 | 31.69 | 31.45 | 31.57 | 197,088 | -0.02(-0.06%) |
Oct 14, 2010 | 31.69 | 31.71 | 31.51 | 31.59 | 391,369 | -0.10(-0.32%) |
Oct 13, 2010 | 31.81 | 31.81 | 31.63 | 31.69 | 403,081 | +0.12(+0.38%) |
Oct 12, 2010 | 31.53 | 31.59 | 31.40 | 31.57 | 271,335 | +0.02(+0.06%) |
Oct 11, 2010 | 31.55 | 31.59 | 31.43 | 31.55 | 206,540 | +0.12(+0.38%) |
Oct 08, 2010 | 31.43 | 31.49 | 31.33 | 31.43 | 224,047 | +0.02(+0.06%) |
Oct 07, 2010 | 31.33 | 31.47 | 31.15 | 31.41 | 395,613 | +0.18(+0.58%) |
Oct 06, 2010 | 31.17 | 31.25 | 31.13 | 31.23 | 251,783 | +0.08(+0.26%) |
Oct 05, 2010 | 31.25 | 31.25 | 31.08 | 31.15 | 373,954 | +0.08(+0.25%) |
Oct 04, 2010 | 31.15 | 31.15 | 30.93 | 31.07 | 329,116 | +0.02(+0.06%) |