Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 32.88 | 33.00 | 32.37 | 32.96 | 8,050,799 | -0.06(-0.18%) |
Dec 30, 2010 | 33.09 | 33.31 | 32.87 | 33.02 | 4,781,357 | -0.18(-0.53%) |
Dec 29, 2010 | 33.32 | 33.55 | 33.04 | 33.19 | 5,381,801 | -0.09(-0.28%) |
Dec 28, 2010 | 33.65 | 33.65 | 33.03 | 33.29 | 4,164,096 | -0.17(-0.51%) |
Dec 27, 2010 | 33.77 | 33.79 | 33.08 | 33.46 | 6,369,657 | -0.36(-1.06%) |
Dec 23, 2010 | 33.76 | 33.93 | 33.24 | 33.82 | 8,721,233 | -0.02(-0.07%) |
Dec 22, 2010 | 34.52 | 34.65 | 33.77 | 33.84 | 10,321,633 | -0.87(-2.52%) |
Dec 21, 2010 | 33.80 | 34.95 | 33.75 | 34.71 | 11,839,097 | +1.20(+3.59%) |
Dec 20, 2010 | 34.15 | 34.21 | 32.96 | 33.51 | 10,945,099 | -0.57(-1.68%) |
Dec 17, 2010 | 34.45 | 34.66 | 34.06 | 34.08 | 9,241,993 | -0.26(-0.75%) |
Dec 16, 2010 | 34.08 | 34.60 | 33.77 | 34.34 | 8,944,040 | +0.45(+1.33%) |
Dec 15, 2010 | 33.87 | 34.41 | 33.47 | 33.89 | 14,471,483 | -0.15(-0.44%) |
Dec 14, 2010 | 35.96 | 36.12 | 33.96 | 34.04 | 22,653,196 | -1.89(-5.25%) |
Dec 13, 2010 | 37.42 | 37.44 | 35.90 | 35.92 | 11,175,547 | -1.18(-3.18%) |
Dec 10, 2010 | 37.10 | 37.45 | 36.66 | 37.10 | 9,753,380 | +0.03(+0.08%) |
Dec 09, 2010 | 37.77 | 37.77 | 36.77 | 37.07 | 12,317,133 | -0.52(-1.39%) |
Dec 08, 2010 | 37.22 | 37.61 | 36.45 | 37.60 | 16,068,779 | +1.33(+3.68%) |
Dec 07, 2010 | 37.20 | 37.38 | 36.23 | 36.26 | 15,361,849 | +0.00(+0.01%) |
Dec 06, 2010 | 35.95 | 36.37 | 35.23 | 36.26 | 10,573,278 | +0.60(+1.69%) |
Dec 03, 2010 | 35.43 | 36.00 | 35.43 | 35.66 | 9,010,090 | -0.05(-0.15%) |
Dec 02, 2010 | 36.01 | 36.32 | 35.54 | 35.71 | 12,371,119 | -0.25(-0.71%) |
Dec 01, 2010 | 35.47 | 36.20 | 35.43 | 35.96 | 12,023,854 | +1.20(+3.46%) |
Nov 30, 2010 | 35.49 | 35.99 | 34.73 | 34.76 | 23,923,790 | -1.15(-3.19%) |
Nov 29, 2010 | 35.95 | 36.45 | 35.61 | 35.91 | 13,393,144 | -0.50(-1.39%) |
Nov 26, 2010 | 35.53 | 36.56 | 35.53 | 36.41 | 6,290,598 | +0.16(+0.45%) |
Nov 24, 2010 | 35.41 | 36.25 | 36.25 | 36.25 | 17,658,032 | +0.67(+1.87%) |
Nov 23, 2010 | 34.27 | 35.69 | 34.26 | 35.58 | 25,540,078 | +0.67(+1.91%) |
Nov 22, 2010 | 33.78 | 35.00 | 33.78 | 34.91 | 22,723,660 | +0.77(+2.26%) |
Nov 19, 2010 | 31.56 | 34.28 | 31.56 | 34.14 | 63,482,592 | +5.24(+18.11%) |
Nov 18, 2010 | 28.25 | 29.09 | 28.15 | 28.90 | 19,802,670 | +1.40(+5.10%) |
Nov 17, 2010 | 27.77 | 28.13 | 27.34 | 27.50 | 9,614,535 | -0.22(-0.78%) |
Nov 16, 2010 | 28.09 | 28.37 | 27.27 | 27.72 | 9,185,591 | -0.65(-2.30%) |
Nov 15, 2010 | 28.71 | 28.96 | 28.29 | 28.37 | 8,128,576 | -0.34(-1.20%) |
Nov 12, 2010 | 28.86 | 29.50 | 28.62 | 28.71 | 7,521,520 | -0.43(-1.47%) |
Nov 11, 2010 | 28.79 | 29.48 | 28.35 | 29.14 | 9,038,900 | -0.29(-0.98%) |
Nov 10, 2010 | 28.66 | 29.48 | 28.57 | 29.43 | 10,524,414 | +0.78(+2.71%) |
Nov 09, 2010 | 28.51 | 28.78 | 28.15 | 28.66 | 9,515,337 | +0.41(+1.45%) |
Nov 08, 2010 | 28.44 | 29.06 | 28.09 | 28.25 | 9,897,115 | -0.01(-0.04%) |
Nov 05, 2010 | 28.66 | 28.75 | 28.07 | 28.26 | 8,210,251 | -0.21(-0.75%) |
Nov 04, 2010 | 29.46 | 29.80 | 28.36 | 28.47 | 12,646,598 | -0.60(-2.08%) |
Nov 03, 2010 | 28.91 | 29.19 | 28.37 | 29.07 | 8,436,750 | +0.25(+0.88%) |
Nov 02, 2010 | 28.53 | 28.96 | 28.23 | 28.82 | 5,530,875 | +0.42(+1.48%) |
Nov 01, 2010 | 29.05 | 29.07 | 28.12 | 28.40 | 7,504,894 | -0.58(-2.00%) |
Oct 29, 2010 | 28.68 | 29.21 | 28.54 | 28.98 | 6,109,478 | +0.27(+0.93%) |
Oct 28, 2010 | 28.84 | 28.99 | 28.10 | 28.71 | 6,481,904 | -0.02(-0.05%) |
Oct 27, 2010 | 28.57 | 28.95 | 27.98 | 28.73 | 11,058,847 | +0.63(+2.23%) |
Oct 25, 2010 | 27.37 | 28.38 | 27.34 | 28.10 | 15,261,698 | +1.15(+4.27%) |
Oct 22, 2010 | 26.33 | 27.18 | 26.14 | 26.95 | 6,686,975 | +0.66(+2.51%) |
Oct 21, 2010 | 26.17 | 26.85 | 25.99 | 26.29 | 7,211,019 | +0.22(+0.83%) |
Oct 20, 2010 | 26.09 | 26.42 | 25.52 | 26.07 | 7,470,253 | +0.20(+0.77%) |
Oct 19, 2010 | 25.24 | 26.31 | 25.08 | 25.87 | 12,387,100 | -0.50(-1.89%) |
Oct 18, 2010 | 27.19 | 27.19 | 25.96 | 26.37 | 13,403,982 | -0.69(-2.54%) |
Oct 15, 2010 | 27.06 | 27.16 | 26.67 | 27.06 | 9,316,806 | +0.25(+0.95%) |
Oct 14, 2010 | 26.85 | 26.95 | 26.23 | 26.80 | 10,739,498 | +0.01(+0.05%) |
Oct 13, 2010 | 26.69 | 27.26 | 26.47 | 26.79 | 18,412,100 | +0.46(+1.74%) |
Oct 12, 2010 | 24.92 | 26.56 | 24.66 | 26.33 | 25,605,012 | +1.39(+5.57%) |
Oct 11, 2010 | 26.42 | 26.44 | 24.91 | 24.94 | 23,953,782 | -1.49(-5.63%) |
Oct 08, 2010 | 26.43 | 26.67 | 25.69 | 26.43 | 14,143,499 | +0.24(+0.91%) |
Oct 07, 2010 | 26.67 | 26.71 | 25.53 | 26.20 | 1,397 | -0.01(-0.03%) |
Oct 06, 2010 | 28.49 | 28.49 | 24.45 | 26.20 | 64,647,916 | -2.24(-7.87%) |
Oct 05, 2010 | 28.46 | 28.69 | 28.07 | 28.44 | 1,802 | +0.46(+1.63%) |
Oct 04, 2010 | 27.89 | 28.21 | 27.43 | 27.98 | 9,098,249 | +0.02(+0.07%) |