Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 32.48 | 32.66 | 32.34 | 32.42 | 509,491 | -0.07(-0.22%) |
Dec 30, 2010 | 32.38 | 32.58 | 32.33 | 32.49 | 540,095 | -0.02(-0.06%) |
Dec 29, 2010 | 32.43 | 32.53 | 32.25 | 32.51 | 432,046 | +0.17(+0.52%) |
Dec 28, 2010 | 32.40 | 32.40 | 32.01 | 32.34 | 796,035 | +0.03(+0.09%) |
Dec 27, 2010 | 31.63 | 32.36 | 31.56 | 32.31 | 683,123 | +0.46(+1.45%) |
Dec 23, 2010 | 31.60 | 31.98 | 31.60 | 31.85 | 771,527 | +0.18(+0.57%) |
Dec 22, 2010 | 31.25 | 31.87 | 31.17 | 31.67 | 952,925 | +0.43(+1.38%) |
Dec 21, 2010 | 31.09 | 31.29 | 30.98 | 31.24 | 576,094 | +0.18(+0.58%) |
Dec 20, 2010 | 30.79 | 31.23 | 30.71 | 31.06 | 582,125 | +0.40(+1.31%) |
Dec 17, 2010 | 30.65 | 30.81 | 30.53 | 30.65 | 1,709,980 | +0.06(+0.20%) |
Dec 16, 2010 | 30.68 | 30.75 | 30.22 | 30.59 | 743,781 | +0.11(+0.37%) |
Dec 15, 2010 | 30.78 | 31.12 | 30.46 | 30.48 | 893,429 | -0.39(-1.25%) |
Dec 14, 2010 | 31.46 | 31.64 | 30.75 | 30.87 | 563,110 | -0.52(-1.65%) |
Dec 13, 2010 | 31.25 | 31.67 | 31.05 | 31.39 | 680,605 | +0.22(+0.71%) |
Dec 10, 2010 | 30.67 | 31.40 | 30.64 | 31.17 | 513,584 | +0.58(+1.91%) |
Dec 09, 2010 | 31.24 | 31.33 | 30.55 | 30.58 | 1,002,372 | -0.52(-1.68%) |
Dec 08, 2010 | 31.51 | 31.62 | 30.90 | 31.11 | 1,214,322 | -0.43(-1.38%) |
Dec 07, 2010 | 31.48 | 31.74 | 31.30 | 31.54 | 1,032,229 | +0.40(+1.30%) |
Dec 06, 2010 | 31.02 | 31.21 | 30.70 | 31.14 | 948,232 | +0.02(+0.08%) |
Dec 03, 2010 | 31.01 | 31.17 | 30.77 | 31.11 | 885,720 | -0.10(-0.31%) |
Dec 02, 2010 | 30.53 | 31.22 | 30.50 | 31.21 | 959,050 | +0.80(+2.64%) |
Dec 01, 2010 | 30.76 | 30.76 | 29.99 | 30.40 | 1,845,716 | +0.00(+0.00%) |
Nov 30, 2010 | 30.51 | 30.74 | 30.30 | 30.40 | 1,067,462 | -0.38(-1.22%) |
Nov 29, 2010 | 30.45 | 30.90 | 30.41 | 30.78 | 937,104 | -0.06(-0.19%) |
Nov 26, 2010 | 30.89 | 31.08 | 30.74 | 30.84 | 340,385 | -0.26(-0.84%) |
Nov 24, 2010 | 30.43 | 31.10 | 31.10 | 31.10 | 1,224,361 | +0.96(+3.18%) |
Nov 23, 2010 | 30.03 | 30.25 | 30.00 | 30.14 | 851,458 | -0.23(-0.76%) |
Nov 22, 2010 | 30.22 | 30.47 | 30.12 | 30.37 | 1,226,076 | +0.02(+0.06%) |
Nov 19, 2010 | 29.84 | 30.42 | 29.58 | 30.36 | 921,937 | +0.46(+1.53%) |
Nov 18, 2010 | 29.90 | 30.24 | 29.78 | 29.90 | 890,417 | +0.36(+1.21%) |
Nov 17, 2010 | 29.27 | 29.75 | 29.08 | 29.54 | 576,853 | +0.38(+1.31%) |
Nov 16, 2010 | 30.00 | 30.10 | 28.98 | 29.16 | 1,216,580 | -1.05(-3.47%) |
Nov 15, 2010 | 30.70 | 30.93 | 30.20 | 30.21 | 1,811,373 | -0.30(-1.00%) |
Nov 12, 2010 | 30.40 | 30.71 | 30.36 | 30.51 | 1,113,455 | -0.10(-0.33%) |
Nov 11, 2010 | 30.58 | 30.87 | 30.45 | 30.61 | 850,046 | -0.24(-0.77%) |
Nov 10, 2010 | 29.98 | 30.86 | 29.96 | 30.85 | 1,411,123 | +0.93(+3.10%) |
Nov 09, 2010 | 31.27 | 31.27 | 29.72 | 29.92 | 1,855,027 | -1.23(-3.94%) |
Nov 08, 2010 | 31.30 | 31.48 | 30.98 | 31.15 | 858,550 | -0.21(-0.66%) |
Nov 05, 2010 | 30.94 | 31.54 | 30.55 | 31.36 | 994,312 | +0.36(+1.17%) |
Nov 04, 2010 | 30.23 | 30.99 | 30.12 | 30.99 | 944,439 | +1.12(+3.75%) |
Nov 03, 2010 | 29.86 | 30.15 | 29.69 | 29.87 | 1,166,663 | +0.08(+0.26%) |
Nov 02, 2010 | 29.93 | 30.18 | 29.70 | 29.80 | 1,412,556 | +0.08(+0.28%) |
Nov 01, 2010 | 29.71 | 30.15 | 29.57 | 29.71 | 737,185 | +0.19(+0.65%) |
Oct 29, 2010 | 29.46 | 29.85 | 29.46 | 29.52 | 662,609 | -0.06(-0.20%) |
Oct 28, 2010 | 30.30 | 30.34 | 29.36 | 29.58 | 703,955 | -0.41(-1.37%) |
Oct 27, 2010 | 30.12 | 30.29 | 29.75 | 29.99 | 976,631 | -0.70(-2.29%) |
Oct 25, 2010 | 30.80 | 30.94 | 30.67 | 30.70 | 748,063 | +0.05(+0.17%) |
Oct 22, 2010 | 30.33 | 30.67 | 30.22 | 30.64 | 1,048,567 | +0.36(+1.18%) |
Oct 21, 2010 | 30.37 | 30.64 | 30.11 | 30.28 | 840,705 | +0.07(+0.24%) |
Oct 20, 2010 | 29.67 | 30.47 | 29.61 | 30.21 | 990,360 | +0.71(+2.40%) |
Oct 19, 2010 | 29.40 | 29.95 | 29.10 | 29.50 | 1,617,437 | -0.34(-1.14%) |
Oct 18, 2010 | 29.58 | 29.86 | 29.52 | 29.84 | 1,491,353 | +0.32(+1.09%) |
Oct 15, 2010 | 29.67 | 29.96 | 29.47 | 29.52 | 1,350,286 | +0.08(+0.28%) |
Oct 14, 2010 | 29.47 | 29.70 | 29.26 | 29.44 | 1,030,813 | -0.06(-0.20%) |
Oct 13, 2010 | 29.29 | 29.77 | 29.09 | 29.50 | 1,251,060 | +0.40(+1.39%) |
Oct 12, 2010 | 28.99 | 29.13 | 28.80 | 29.09 | 2,030,750 | +0.07(+0.23%) |
Oct 11, 2010 | 28.99 | 29.15 | 28.87 | 29.03 | 848,332 | +0.03(+0.10%) |
Oct 08, 2010 | 29.00 | 29.25 | 28.86 | 29.00 | 1,004,982 | -0.10(-0.33%) |
Oct 07, 2010 | 28.92 | 29.21 | 28.86 | 29.09 | 2,612 | +0.30(+1.03%) |
Oct 06, 2010 | 28.76 | 28.94 | 28.47 | 28.80 | 751,025 | -0.04(-0.14%) |
Oct 05, 2010 | 29.25 | 29.25 | 28.76 | 28.84 | 5,266 | +0.01(+0.04%) |
Oct 04, 2010 | 28.66 | 28.88 | 28.48 | 28.83 | 1,150,647 | +0.14(+0.50%) |