Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 33.06 | 33.24 | 32.78 | 32.99 | 5,417,132 | -0.15(-0.44%) |
Dec 30, 2010 | 32.87 | 33.24 | 32.78 | 33.13 | 7,453,766 | +0.26(+0.79%) |
Dec 29, 2010 | 32.07 | 32.99 | 31.90 | 32.87 | 9,710,348 | +0.86(+2.67%) |
Dec 28, 2010 | 32.26 | 32.36 | 31.90 | 32.02 | 7,095,858 | -0.19(-0.58%) |
Dec 27, 2010 | 32.48 | 32.48 | 31.95 | 32.20 | 5,410,910 | -0.37(-1.14%) |
Dec 23, 2010 | 32.66 | 32.72 | 32.41 | 32.57 | 4,853,140 | -0.07(-0.22%) |
Dec 22, 2010 | 32.61 | 32.78 | 32.36 | 32.65 | 7,922,619 | +0.10(+0.30%) |
Dec 21, 2010 | 32.64 | 32.71 | 32.29 | 32.55 | 9,256,696 | +0.11(+0.35%) |
Dec 20, 2010 | 32.66 | 32.79 | 32.08 | 32.44 | 10,679,973 | +0.21(+0.65%) |
Dec 17, 2010 | 32.60 | 32.87 | 32.03 | 32.23 | 16,592,687 | -0.31(-0.94%) |
Dec 16, 2010 | 32.11 | 32.60 | 31.71 | 32.53 | 11,369,600 | +0.39(+1.21%) |
Dec 15, 2010 | 32.71 | 33.25 | 32.11 | 32.15 | 16,857,048 | -1.04(-3.14%) |
Dec 14, 2010 | 33.12 | 33.71 | 32.95 | 33.19 | 11,272,915 | -0.06(-0.17%) |
Dec 13, 2010 | 32.84 | 33.68 | 32.73 | 33.24 | 16,004,319 | +0.75(+2.31%) |
Dec 10, 2010 | 32.81 | 32.95 | 32.37 | 32.49 | 11,745,572 | -0.19(-0.59%) |
Dec 09, 2010 | 32.69 | 32.88 | 32.36 | 32.69 | 10,268,273 | +0.19(+0.57%) |
Dec 08, 2010 | 32.55 | 33.27 | 32.15 | 32.50 | 22,196,452 | -0.12(-0.37%) |
Dec 07, 2010 | 33.58 | 33.68 | 32.36 | 32.62 | 28,943,640 | -0.36(-1.08%) |
Dec 06, 2010 | 33.12 | 33.24 | 32.49 | 32.98 | 12,894,059 | -0.27(-0.80%) |
Dec 03, 2010 | 32.60 | 33.43 | 32.56 | 33.24 | 18,994,464 | +0.44(+1.33%) |
Dec 02, 2010 | 31.70 | 32.94 | 31.70 | 32.81 | 21,325,716 | +1.15(+3.62%) |
Dec 01, 2010 | 31.18 | 31.87 | 31.18 | 31.66 | 16,595,432 | +1.16(+3.81%) |
Nov 30, 2010 | 29.97 | 31.01 | 29.56 | 30.50 | 19,242,562 | -0.02(-0.08%) |
Nov 29, 2010 | 29.43 | 30.66 | 29.02 | 30.52 | 18,225,176 | +1.06(+3.58%) |
Nov 26, 2010 | 29.62 | 29.92 | 29.37 | 29.47 | 5,189,916 | -0.65(-2.17%) |
Nov 24, 2010 | 29.53 | 30.12 | 30.12 | 30.12 | 12,431,517 | +0.73(+2.50%) |
Nov 23, 2010 | 29.58 | 29.68 | 29.03 | 29.39 | 19,477,372 | -0.69(-2.28%) |
Nov 22, 2010 | 30.04 | 30.26 | 29.40 | 30.07 | 19,316,636 | -0.56(-1.84%) |
Nov 19, 2010 | 30.17 | 30.67 | 29.62 | 30.64 | 21,561,040 | +0.36(+1.20%) |
Nov 18, 2010 | 28.81 | 30.44 | 28.68 | 30.27 | 27,687,746 | +1.66(+5.80%) |
Nov 17, 2010 | 28.21 | 28.81 | 27.86 | 28.61 | 13,806,446 | +0.38(+1.34%) |
Nov 16, 2010 | 28.47 | 28.72 | 27.94 | 28.23 | 18,632,168 | -1.16(-3.95%) |
Nov 15, 2010 | 29.41 | 29.61 | 28.83 | 29.39 | 19,135,510 | +0.52(+1.81%) |
Nov 12, 2010 | 28.86 | 29.33 | 28.50 | 28.87 | 19,876,426 | -0.39(-1.35%) |
Nov 11, 2010 | 27.88 | 29.27 | 27.88 | 29.26 | 36,102,560 | +1.18(+4.19%) |
Nov 10, 2010 | 27.13 | 28.16 | 26.81 | 28.09 | 34,137,868 | +1.31(+4.91%) |
Nov 09, 2010 | 27.10 | 27.39 | 26.57 | 26.77 | 22,616,378 | +0.96(+3.72%) |
Nov 08, 2010 | 25.68 | 27.03 | 25.59 | 25.82 | 32,770,362 | +0.09(+0.34%) |
Nov 05, 2010 | 26.43 | 26.59 | 25.35 | 25.73 | 30,810,822 | -0.75(-2.83%) |
Nov 04, 2010 | 26.08 | 26.64 | 25.83 | 26.48 | 26,766,150 | +0.93(+3.66%) |
Nov 03, 2010 | 25.52 | 25.58 | 24.94 | 25.54 | 33,119,568 | +0.23(+0.92%) |
Nov 02, 2010 | 25.57 | 25.78 | 24.72 | 25.31 | 30,301,410 | -0.02(-0.06%) |
Nov 01, 2010 | 25.89 | 26.24 | 25.07 | 25.32 | 31,153,258 | -0.35(-1.38%) |
Oct 29, 2010 | 24.34 | 25.77 | 24.17 | 25.68 | 57,102,752 | +0.14(+0.57%) |
Oct 28, 2010 | 27.99 | 28.02 | 23.26 | 25.53 | 121,395,080 | -2.21(-7.96%) |
Oct 27, 2010 | 27.71 | 27.80 | 27.21 | 27.74 | 13,655,841 | +0.11(+0.41%) |
Oct 25, 2010 | 27.85 | 28.26 | 27.58 | 27.63 | 16,007,306 | +0.08(+0.29%) |
Oct 22, 2010 | 27.50 | 28.21 | 27.50 | 27.55 | 17,032,846 | +0.37(+1.36%) |
Oct 21, 2010 | 27.43 | 27.79 | 27.01 | 27.18 | 18,220,852 | -0.06(-0.21%) |
Oct 20, 2010 | 26.73 | 27.45 | 26.65 | 27.23 | 19,023,752 | +0.49(+1.84%) |
Oct 19, 2010 | 27.10 | 27.11 | 26.37 | 26.74 | 23,945,900 | -0.73(-2.67%) |
Oct 18, 2010 | 27.20 | 27.79 | 26.95 | 27.48 | 38,806,312 | -1.39(-4.83%) |
Oct 15, 2010 | 28.45 | 28.93 | 28.06 | 28.87 | 19,294,286 | +0.60(+2.11%) |
Oct 14, 2010 | 28.58 | 28.77 | 27.95 | 28.27 | 17,354,974 | -0.44(-1.54%) |
Oct 13, 2010 | 28.42 | 28.89 | 28.30 | 28.72 | 14,428,440 | +0.64(+2.27%) |
Oct 12, 2010 | 27.80 | 28.30 | 27.35 | 28.08 | 13,544,222 | +0.23(+0.81%) |
Oct 11, 2010 | 28.01 | 28.32 | 27.73 | 27.85 | 10,777,491 | -0.14(-0.49%) |
Oct 08, 2010 | 27.99 | 28.20 | 27.21 | 27.99 | 13,824,051 | +0.89(+3.30%) |
Oct 07, 2010 | 27.58 | 27.60 | 26.81 | 27.10 | 15,160 | -0.28(-1.03%) |
Oct 06, 2010 | 27.46 | 27.69 | 27.17 | 27.38 | 12,635,291 | -0.07(-0.26%) |
Oct 05, 2010 | 26.94 | 27.60 | 26.87 | 27.45 | 9,265 | +0.83(+3.12%) |
Oct 04, 2010 | 26.82 | 27.03 | 26.28 | 26.62 | 12,496,321 | -0.24(-0.90%) |