Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 32.00 | 32.36 | 31.83 | 31.89 | 684,679 | +0.17(+0.54%) |
Dec 30, 2010 | 32.40 | 32.40 | 31.53 | 31.72 | 753,255 | -0.40(-1.25%) |
Dec 29, 2010 | 31.72 | 32.16 | 31.57 | 32.12 | 1,307,914 | +0.50(+1.57%) |
Dec 28, 2010 | 31.26 | 31.72 | 30.93 | 31.62 | 1,337,964 | +1.18(+3.86%) |
Dec 27, 2010 | 30.83 | 30.95 | 30.10 | 30.45 | 766,894 | -0.53(-1.72%) |
Dec 23, 2010 | 30.43 | 31.34 | 30.18 | 30.98 | 980,561 | +0.35(+1.13%) |
Dec 22, 2010 | 30.93 | 31.14 | 30.61 | 30.63 | 1,237,776 | -0.32(-1.02%) |
Dec 21, 2010 | 30.80 | 31.07 | 30.54 | 30.95 | 965,246 | +0.09(+0.28%) |
Dec 20, 2010 | 30.18 | 30.98 | 29.95 | 30.86 | 1,553,251 | +0.87(+2.92%) |
Dec 17, 2010 | 29.63 | 30.21 | 29.38 | 29.99 | 1,337,926 | +0.17(+0.57%) |
Dec 16, 2010 | 30.15 | 30.21 | 29.01 | 29.82 | 1,779,714 | -0.43(-1.41%) |
Dec 15, 2010 | 30.45 | 30.83 | 30.09 | 30.25 | 1,195,893 | -0.56(-1.83%) |
Dec 14, 2010 | 31.08 | 31.27 | 30.46 | 30.81 | 1,560,029 | -0.14(-0.45%) |
Dec 13, 2010 | 30.76 | 31.30 | 30.52 | 30.95 | 1,796,030 | +0.67(+2.22%) |
Dec 10, 2010 | 29.97 | 30.40 | 29.42 | 30.28 | 1,596,265 | +0.24(+0.80%) |
Dec 09, 2010 | 30.25 | 30.50 | 29.91 | 30.04 | 1,676,858 | +0.03(+0.10%) |
Dec 08, 2010 | 30.10 | 30.45 | 29.50 | 30.01 | 2,828,015 | -0.55(-1.80%) |
Dec 07, 2010 | 32.27 | 32.36 | 30.50 | 30.56 | 2,771,811 | -1.11(-3.49%) |
Dec 06, 2010 | 31.38 | 31.68 | 31.10 | 31.66 | 1,726,565 | +0.75(+2.43%) |
Dec 03, 2010 | 30.55 | 31.07 | 30.41 | 30.91 | 1,357,201 | +0.62(+2.04%) |
Dec 02, 2010 | 29.83 | 30.54 | 29.80 | 30.29 | 2,082,656 | +0.46(+1.56%) |
Dec 01, 2010 | 29.53 | 29.87 | 29.09 | 29.83 | 2,133,608 | +0.85(+2.94%) |
Nov 30, 2010 | 28.78 | 29.63 | 28.67 | 28.98 | 1,998,042 | +0.38(+1.33%) |
Nov 29, 2010 | 27.91 | 28.66 | 27.63 | 28.60 | 1,479,988 | +0.73(+2.61%) |
Nov 26, 2010 | 27.84 | 28.03 | 27.66 | 27.87 | 1,138,627 | -0.77(-2.70%) |
Nov 24, 2010 | 28.85 | 28.64 | 28.64 | 28.64 | 1,547,927 | -0.15(-0.54%) |
Nov 23, 2010 | 29.36 | 29.43 | 28.65 | 28.80 | 2,851,966 | -0.81(-2.74%) |
Nov 22, 2010 | 28.86 | 29.70 | 28.42 | 29.61 | 2,002,246 | +0.86(+2.99%) |
Nov 19, 2010 | 28.11 | 28.80 | 27.77 | 28.75 | 1,307,370 | +0.56(+1.98%) |
Nov 18, 2010 | 28.37 | 28.71 | 28.14 | 28.20 | 1,532,098 | +0.59(+2.13%) |
Nov 17, 2010 | 26.94 | 27.92 | 26.94 | 27.61 | 1,490,556 | +0.58(+2.13%) |
Nov 16, 2010 | 27.16 | 27.63 | 26.50 | 27.03 | 3,259,122 | -0.72(-2.59%) |
Nov 15, 2010 | 28.30 | 28.38 | 27.71 | 27.75 | 1,796,755 | -0.69(-2.42%) |
Nov 12, 2010 | 28.88 | 29.23 | 27.64 | 28.44 | 2,975,409 | -1.14(-3.84%) |
Nov 11, 2010 | 28.59 | 29.60 | 27.84 | 29.57 | 3,920,155 | +1.11(+3.88%) |
Nov 10, 2010 | 27.59 | 28.51 | 26.62 | 28.47 | 3,999,593 | +1.11(+4.04%) |
Nov 09, 2010 | 28.96 | 29.55 | 27.09 | 27.36 | 6,475,665 | -0.79(-2.80%) |
Nov 08, 2010 | 26.91 | 28.33 | 26.78 | 28.15 | 3,278,396 | +1.41(+5.29%) |
Nov 05, 2010 | 26.54 | 27.32 | 26.48 | 26.74 | 2,018,288 | +0.05(+0.20%) |
Nov 04, 2010 | 25.98 | 26.69 | 25.86 | 26.68 | 3,026,105 | +1.59(+6.35%) |
Nov 03, 2010 | 24.90 | 25.24 | 24.22 | 25.09 | 2,589,812 | +0.12(+0.46%) |
Nov 02, 2010 | 24.94 | 25.07 | 24.62 | 24.97 | 1,563,582 | +0.29(+1.19%) |
Nov 01, 2010 | 25.12 | 25.38 | 24.49 | 24.68 | 1,605,914 | +0.00(+0.00%) |
Oct 29, 2010 | 24.32 | 24.97 | 24.32 | 24.68 | 1,583,658 | +0.45(+1.85%) |
Oct 28, 2010 | 24.10 | 24.34 | 23.76 | 24.23 | 1,282,413 | +0.40(+1.69%) |
Oct 27, 2010 | 23.83 | 23.94 | 23.23 | 23.83 | 1,398,270 | -0.39(-1.60%) |
Oct 25, 2010 | 24.10 | 24.39 | 23.94 | 24.22 | 2,022,280 | +0.61(+2.59%) |
Oct 22, 2010 | 23.32 | 23.61 | 22.80 | 23.61 | 1,506,150 | +0.56(+2.44%) |
Oct 21, 2010 | 23.63 | 24.00 | 22.89 | 23.04 | 2,727,728 | -0.40(-1.70%) |
Oct 20, 2010 | 23.10 | 23.71 | 22.98 | 23.44 | 2,996,916 | +0.42(+1.81%) |
Oct 19, 2010 | 23.31 | 23.41 | 22.63 | 23.03 | 3,389,691 | -1.10(-4.55%) |
Oct 18, 2010 | 23.99 | 24.39 | 23.70 | 24.12 | 1,536,734 | -0.08(-0.32%) |
Oct 15, 2010 | 23.75 | 24.29 | 23.22 | 24.20 | 2,558,472 | +0.35(+1.46%) |
Oct 14, 2010 | 24.02 | 24.39 | 23.76 | 23.85 | 1,975,420 | -0.05(-0.19%) |
Oct 13, 2010 | 23.11 | 24.12 | 23.10 | 23.90 | 3,121,885 | +1.07(+4.71%) |
Oct 12, 2010 | 22.81 | 22.99 | 22.37 | 22.82 | 1,468,176 | -0.19(-0.81%) |
Oct 11, 2010 | 23.00 | 23.34 | 22.68 | 23.01 | 1,392,471 | -0.09(-0.40%) |
Oct 08, 2010 | 22.55 | 23.17 | 22.47 | 23.10 | 1,133,412 | +0.53(+2.33%) |
Oct 07, 2010 | 23.50 | 23.58 | 22.30 | 22.58 | 3,024,438 | -0.80(-3.44%) |
Oct 06, 2010 | 23.14 | 23.41 | 22.89 | 23.38 | 1,738,903 | +0.35(+1.54%) |
Oct 05, 2010 | 22.81 | 23.19 | 22.79 | 23.03 | 2,500,523 | +0.42(+1.86%) |
Oct 04, 2010 | 23.02 | 23.07 | 22.45 | 22.61 | 1,232,676 | -0.59(-2.53%) |