Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 30.41 | 30.71 | 30.36 | 30.51 | 1,429,376 | +0.09(+0.30%) |
Dec 30, 2010 | 30.48 | 30.58 | 30.35 | 30.42 | 941,280 | -0.05(-0.16%) |
Dec 29, 2010 | 30.41 | 30.58 | 30.36 | 30.47 | 1,341,030 | +0.06(+0.20%) |
Dec 28, 2010 | 30.76 | 30.77 | 30.36 | 30.41 | 1,039,790 | -0.33(-1.07%) |
Dec 27, 2010 | 30.71 | 30.86 | 30.60 | 30.74 | 1,029,971 | -0.13(-0.42%) |
Dec 23, 2010 | 30.66 | 31.09 | 30.61 | 30.87 | 2,541,067 | +0.14(+0.46%) |
Dec 22, 2010 | 30.20 | 30.77 | 30.12 | 30.73 | 2,758,255 | +0.54(+1.79%) |
Dec 21, 2010 | 30.34 | 30.91 | 30.14 | 30.19 | 3,931,539 | -0.11(-0.36%) |
Dec 20, 2010 | 30.48 | 30.50 | 30.10 | 30.30 | 2,505,815 | -0.07(-0.23%) |
Dec 17, 2010 | 30.21 | 30.44 | 29.93 | 30.37 | 6,693,691 | +0.15(+0.50%) |
Dec 16, 2010 | 30.44 | 30.61 | 30.20 | 30.22 | 4,669,607 | -0.16(-0.53%) |
Dec 15, 2010 | 30.70 | 31.05 | 30.36 | 30.38 | 5,615,713 | -0.37(-1.20%) |
Dec 14, 2010 | 30.88 | 31.17 | 30.71 | 30.75 | 3,298,713 | -0.17(-0.56%) |
Dec 13, 2010 | 30.67 | 31.37 | 30.59 | 30.92 | 6,937,184 | +0.31(+1.02%) |
Dec 10, 2010 | 30.34 | 30.63 | 30.31 | 30.61 | 6,519,094 | +0.32(+1.06%) |
Dec 09, 2010 | 30.13 | 30.39 | 29.80 | 30.29 | 6,912,354 | +0.31(+1.03%) |
Dec 08, 2010 | 30.26 | 30.35 | 29.98 | 29.98 | 3,457,547 | -0.19(-0.63%) |
Dec 07, 2010 | 30.48 | 30.54 | 30.17 | 30.17 | 3,450,887 | -0.13(-0.43%) |
Dec 06, 2010 | 30.57 | 30.67 | 30.29 | 30.30 | 2,858,903 | -0.32(-1.05%) |
Dec 03, 2010 | 30.45 | 30.73 | 30.21 | 30.62 | 4,830,342 | +0.12(+0.39%) |
Dec 02, 2010 | 29.84 | 30.61 | 29.84 | 30.50 | 5,359,326 | +0.56(+1.87%) |
Dec 01, 2010 | 30.01 | 30.36 | 29.84 | 29.94 | 6,906,924 | +0.32(+1.08%) |
Nov 30, 2010 | 29.92 | 30.15 | 29.61 | 29.62 | 5,841,644 | -0.54(-1.79%) |
Nov 29, 2010 | 29.89 | 30.30 | 29.54 | 30.16 | 3,896,508 | +0.04(+0.13%) |
Nov 26, 2010 | 30.07 | 30.48 | 29.98 | 30.12 | 1,773,634 | -0.21(-0.70%) |
Nov 24, 2010 | 30.38 | 30.33 | 30.33 | 30.33 | 3,423,379 | +0.04(+0.14%) |
Nov 23, 2010 | 30.57 | 30.68 | 30.27 | 30.29 | 4,753,795 | -0.65(-2.10%) |
Nov 22, 2010 | 32.00 | 32.02 | 30.78 | 30.94 | 7,983,440 | +0.30(+0.98%) |
Nov 19, 2010 | 30.20 | 30.67 | 30.00 | 30.64 | 10,201,309 | +0.49(+1.63%) |
Nov 18, 2010 | 30.16 | 30.59 | 29.87 | 30.15 | 5,742,743 | -0.19(-0.63%) |
Nov 17, 2010 | 30.28 | 30.51 | 30.14 | 30.34 | 3,843,342 | -0.03(-0.10%) |
Nov 16, 2010 | 30.76 | 30.76 | 30.28 | 30.37 | 4,171,754 | -1.31(-4.14%) |
Nov 15, 2010 | 31.68 | 31.73 | 30.93 | 31.68 | 4,544,034 | +0.06(+0.19%) |
Nov 12, 2010 | 31.57 | 32.00 | 31.45 | 31.62 | 5,186,939 | -0.21(-0.66%) |
Nov 11, 2010 | 31.66 | 31.87 | 31.32 | 31.83 | 2,871,984 | -0.08(-0.25%) |
Nov 10, 2010 | 31.31 | 31.91 | 30.71 | 31.91 | 5,229,268 | +0.46(+1.46%) |
Nov 09, 2010 | 31.19 | 31.69 | 31.17 | 31.45 | 6,131,811 | +0.19(+0.61%) |
Nov 08, 2010 | 30.97 | 31.37 | 30.91 | 31.26 | 5,239,962 | +0.23(+0.74%) |
Nov 05, 2010 | 31.06 | 31.39 | 30.71 | 31.03 | 4,738,701 | +0.15(+0.49%) |
Nov 04, 2010 | 31.19 | 31.24 | 30.61 | 30.88 | 4,728,099 | +0.04(+0.13%) |
Nov 03, 2010 | 30.07 | 31.50 | 29.56 | 30.84 | 8,187,962 | +0.87(+2.90%) |
Nov 02, 2010 | 30.09 | 30.66 | 29.96 | 29.97 | 7,267,352 | +0.16(+0.54%) |
Nov 01, 2010 | 30.02 | 30.34 | 29.64 | 29.81 | 3,799,066 | -0.05(-0.17%) |
Oct 29, 2010 | 30.36 | 30.72 | 29.82 | 29.86 | 4,530,992 | -0.49(-1.61%) |
Oct 28, 2010 | 30.40 | 30.65 | 30.08 | 30.35 | 2,785,193 | +0.17(+0.56%) |
Oct 27, 2010 | 30.53 | 30.78 | 30.10 | 30.18 | 3,883,825 | -1.09(-3.49%) |
Oct 25, 2010 | 31.56 | 31.79 | 31.22 | 31.27 | 2,949,847 | +0.07(+0.22%) |
Oct 22, 2010 | 31.39 | 31.56 | 31.08 | 31.20 | 2,900,966 | -0.19(-0.61%) |
Oct 21, 2010 | 31.38 | 31.50 | 31.01 | 31.39 | 2,539,369 | +0.06(+0.19%) |
Oct 20, 2010 | 31.09 | 31.62 | 31.04 | 31.33 | 3,374,382 | +0.43(+1.39%) |
Oct 19, 2010 | 31.53 | 31.65 | 30.73 | 30.90 | 3,982,263 | -1.09(-3.41%) |
Oct 18, 2010 | 31.70 | 32.00 | 31.44 | 31.99 | 3,478,359 | +0.25(+0.79%) |
Oct 15, 2010 | 31.86 | 32.06 | 31.54 | 31.74 | 3,842,832 | +0.16(+0.51%) |
Oct 14, 2010 | 31.62 | 32.41 | 31.40 | 31.58 | 3,523,104 | -0.09(-0.28%) |
Oct 13, 2010 | 31.24 | 31.97 | 31.00 | 31.67 | 3,916,505 | +0.66(+2.13%) |
Oct 12, 2010 | 30.75 | 31.14 | 30.53 | 31.01 | 2,243,430 | +0.11(+0.36%) |
Oct 11, 2010 | 30.68 | 31.09 | 30.62 | 30.90 | 2,234,300 | +0.21(+0.68%) |
Oct 08, 2010 | 30.69 | 31.04 | 30.40 | 30.69 | 2,405,311 | +0.01(+0.03%) |
Oct 07, 2010 | 30.47 | 30.88 | 30.38 | 30.68 | 4,315,487 | +0.30(+0.99%) |
Oct 06, 2010 | 30.97 | 31.25 | 30.17 | 30.38 | 3,181,557 | -0.39(-1.28%) |
Oct 05, 2010 | 30.75 | 31.11 | 30.52 | 30.77 | 3,208,562 | +0.27(+0.90%) |
Oct 04, 2010 | 31.09 | 31.22 | 30.42 | 30.50 | 2,366,637 | -0.70(-2.24%) |