Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 30.53 | 30.98 | 30.42 | 30.88 | 2,232,369 | +0.14(+0.46%) |
Dec 30, 2010 | 30.60 | 30.96 | 30.57 | 30.73 | 2,981,508 | +0.22(+0.72%) |
Dec 29, 2010 | 30.28 | 30.63 | 30.16 | 30.51 | 2,111,363 | +0.34(+1.13%) |
Dec 28, 2010 | 30.27 | 30.30 | 30.07 | 30.17 | 1,318,143 | +0.19(+0.62%) |
Dec 27, 2010 | 30.23 | 30.24 | 29.73 | 29.99 | 1,345,852 | -0.34(-1.12%) |
Dec 23, 2010 | 30.33 | 30.37 | 30.20 | 30.33 | 2,383,704 | -0.25(-0.82%) |
Dec 22, 2010 | 30.44 | 30.63 | 30.41 | 30.58 | 3,276,294 | +0.11(+0.35%) |
Dec 21, 2010 | 30.35 | 30.59 | 30.28 | 30.47 | 3,671,053 | +0.71(+2.37%) |
Dec 20, 2010 | 29.95 | 30.00 | 29.65 | 29.76 | 3,001,410 | -0.18(-0.60%) |
Dec 17, 2010 | 29.67 | 30.06 | 29.54 | 29.95 | 6,095,313 | -0.19(-0.64%) |
Dec 16, 2010 | 29.65 | 30.14 | 29.44 | 30.14 | 5,668,228 | +0.44(+1.48%) |
Dec 15, 2010 | 29.83 | 30.15 | 29.57 | 29.70 | 4,196,528 | -0.61(-2.02%) |
Dec 14, 2010 | 30.32 | 30.51 | 30.10 | 30.31 | 4,550,839 | -0.37(-1.19%) |
Dec 13, 2010 | 30.53 | 31.03 | 30.36 | 30.68 | 4,975,387 | +0.40(+1.32%) |
Dec 10, 2010 | 30.02 | 30.32 | 29.84 | 30.28 | 2,988,143 | +0.23(+0.77%) |
Dec 09, 2010 | 29.85 | 30.10 | 29.65 | 30.04 | 6,865,185 | +0.04(+0.14%) |
Dec 08, 2010 | 30.46 | 30.74 | 29.79 | 30.00 | 8,365,635 | -0.60(-1.96%) |
Dec 07, 2010 | 31.29 | 31.30 | 30.58 | 30.60 | 7,233,186 | +0.31(+1.01%) |
Dec 06, 2010 | 30.17 | 30.44 | 30.06 | 30.29 | 3,744,215 | +0.10(+0.33%) |
Dec 03, 2010 | 29.81 | 30.29 | 29.76 | 30.20 | 6,013,113 | +0.49(+1.65%) |
Dec 02, 2010 | 29.16 | 29.84 | 29.11 | 29.70 | 8,666,312 | +1.04(+3.62%) |
Dec 01, 2010 | 28.39 | 28.76 | 28.33 | 28.67 | 7,832,508 | +1.03(+3.74%) |
Nov 30, 2010 | 27.08 | 27.93 | 27.03 | 27.63 | 7,822,670 | -0.14(-0.50%) |
Nov 29, 2010 | 27.67 | 27.87 | 27.23 | 27.77 | 8,242,158 | -0.46(-1.62%) |
Nov 26, 2010 | 28.16 | 28.46 | 28.07 | 28.23 | 1,639,004 | -0.41(-1.41%) |
Nov 24, 2010 | 28.32 | 28.63 | 28.63 | 28.63 | 2,721,090 | +0.62(+2.20%) |
Nov 23, 2010 | 28.26 | 28.41 | 27.84 | 28.01 | 5,239,377 | -1.18(-4.03%) |
Nov 22, 2010 | 28.79 | 29.23 | 28.62 | 29.19 | 5,057,088 | -0.11(-0.38%) |
Nov 19, 2010 | 28.96 | 29.37 | 28.81 | 29.30 | 6,226,839 | -0.30(-1.02%) |
Nov 18, 2010 | 29.38 | 29.79 | 29.28 | 29.60 | 5,727,146 | +1.27(+4.49%) |
Nov 17, 2010 | 28.33 | 28.78 | 28.24 | 28.33 | 5,838,037 | -0.23(-0.81%) |
Nov 16, 2010 | 28.90 | 28.92 | 28.15 | 28.57 | 10,843,107 | -1.26(-4.23%) |
Nov 15, 2010 | 30.30 | 30.44 | 29.82 | 29.83 | 3,991,408 | -0.11(-0.37%) |
Nov 12, 2010 | 30.23 | 30.57 | 29.68 | 29.94 | 5,508,303 | -0.86(-2.78%) |
Nov 11, 2010 | 30.48 | 30.97 | 30.30 | 30.80 | 5,620,398 | +0.30(+0.99%) |
Nov 10, 2010 | 30.23 | 30.54 | 29.78 | 30.50 | 6,780,604 | +0.12(+0.38%) |
Nov 09, 2010 | 31.10 | 31.17 | 30.16 | 30.38 | 6,497,527 | -0.05(-0.16%) |
Nov 08, 2010 | 30.01 | 30.49 | 29.95 | 30.43 | 5,413,714 | -0.08(-0.25%) |
Nov 05, 2010 | 30.34 | 30.85 | 30.28 | 30.51 | 4,342,224 | +0.12(+0.40%) |
Nov 04, 2010 | 30.11 | 30.40 | 29.95 | 30.38 | 6,998,939 | +1.61(+5.60%) |
Nov 03, 2010 | 28.59 | 28.94 | 28.26 | 28.77 | 3,319,050 | +0.06(+0.23%) |
Nov 02, 2010 | 28.65 | 28.75 | 28.55 | 28.71 | 3,165,626 | +0.60(+2.13%) |
Nov 01, 2010 | 28.10 | 28.46 | 27.98 | 28.11 | 3,451,922 | +0.05(+0.18%) |
Oct 29, 2010 | 27.92 | 28.13 | 27.80 | 28.06 | 3,781,194 | -0.04(-0.14%) |
Oct 28, 2010 | 28.32 | 28.40 | 27.94 | 28.10 | 5,016,964 | +0.21(+0.76%) |
Oct 27, 2010 | 27.70 | 27.95 | 27.39 | 27.89 | 8,906,392 | -0.58(-2.04%) |
Oct 25, 2010 | 28.57 | 28.81 | 28.40 | 28.47 | 4,788,154 | +0.74(+2.66%) |
Oct 22, 2010 | 27.75 | 27.88 | 27.51 | 27.73 | 4,475,720 | -0.05(-0.17%) |
Oct 21, 2010 | 28.05 | 28.30 | 27.42 | 27.78 | 6,437,364 | +0.05(+0.17%) |
Oct 20, 2010 | 27.06 | 27.87 | 27.06 | 27.73 | 5,358,138 | +0.99(+3.71%) |
Oct 19, 2010 | 26.77 | 27.08 | 26.58 | 26.74 | 8,807,312 | -1.46(-5.16%) |
Oct 18, 2010 | 27.88 | 28.29 | 27.77 | 28.20 | 5,874,724 | -0.42(-1.46%) |
Oct 15, 2010 | 28.64 | 28.72 | 28.20 | 28.61 | 5,456,096 | +0.22(+0.79%) |
Oct 14, 2010 | 28.26 | 28.63 | 28.10 | 28.39 | 6,758,752 | +0.79(+2.86%) |
Oct 13, 2010 | 27.52 | 27.71 | 27.27 | 27.60 | 4,648,842 | +1.13(+4.26%) |
Oct 12, 2010 | 26.30 | 26.52 | 26.09 | 26.47 | 3,011,884 | -0.31(-1.17%) |
Oct 11, 2010 | 27.02 | 27.07 | 26.65 | 26.79 | 5,667,631 | -0.26(-0.97%) |
Oct 08, 2010 | 27.05 | 27.11 | 26.73 | 27.05 | 6,273,986 | +0.52(+1.95%) |
Oct 07, 2010 | 26.92 | 26.92 | 26.19 | 26.53 | 6,670,899 | -0.33(-1.23%) |
Oct 06, 2010 | 26.58 | 26.99 | 26.49 | 26.86 | 6,276,601 | +0.71(+2.70%) |
Oct 05, 2010 | 25.60 | 26.27 | 25.55 | 26.16 | 232 | +0.91(+3.62%) |
Oct 04, 2010 | 25.44 | 25.55 | 25.15 | 25.24 | 4,436,585 | -0.53(-2.07%) |