Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 29.19 | 29.30 | 29.12 | 29.20 | 3,189,345 | -0.02(-0.08%) |
Dec 30, 2010 | 29.22 | 29.34 | 29.16 | 29.22 | 4,704,055 | +0.00(+0.00%) |
Dec 29, 2010 | 29.22 | 29.27 | 29.15 | 29.22 | 3,387,261 | +0.12(+0.42%) |
Dec 28, 2010 | 29.16 | 29.16 | 29.02 | 29.10 | 4,521,915 | +0.06(+0.21%) |
Dec 27, 2010 | 28.97 | 29.06 | 28.80 | 29.04 | 3,168,424 | +0.05(+0.16%) |
Dec 23, 2010 | 28.77 | 29.08 | 28.77 | 29.00 | 5,093,574 | +0.08(+0.26%) |
Dec 22, 2010 | 29.04 | 29.04 | 28.81 | 28.92 | 4,160,617 | -0.02(-0.05%) |
Dec 21, 2010 | 28.76 | 28.98 | 28.75 | 28.93 | 6,330,353 | +0.29(+1.01%) |
Dec 20, 2010 | 28.74 | 28.78 | 28.49 | 28.65 | 7,033,659 | +0.09(+0.32%) |
Dec 17, 2010 | 28.30 | 28.58 | 28.26 | 28.55 | 9,470,193 | +0.22(+0.79%) |
Dec 16, 2010 | 28.11 | 28.34 | 27.89 | 28.33 | 12,260,999 | +0.26(+0.94%) |
Dec 15, 2010 | 28.13 | 28.32 | 28.03 | 28.07 | 8,876,592 | -0.15(-0.53%) |
Dec 14, 2010 | 28.23 | 28.40 | 28.13 | 28.22 | 9,433,093 | -0.02(-0.08%) |
Dec 13, 2010 | 28.38 | 28.45 | 28.20 | 28.24 | 8,517,602 | +0.15(+0.54%) |
Dec 10, 2010 | 27.89 | 28.12 | 27.75 | 28.09 | 6,920,183 | +0.24(+0.87%) |
Dec 09, 2010 | 27.94 | 27.96 | 27.66 | 27.85 | 15,268,332 | +0.15(+0.54%) |
Dec 08, 2010 | 28.01 | 28.11 | 27.56 | 27.70 | 15,636,815 | -0.29(-1.05%) |
Dec 07, 2010 | 28.30 | 28.36 | 27.94 | 27.99 | 13,979,865 | +0.04(+0.13%) |
Dec 06, 2010 | 27.87 | 28.01 | 27.83 | 27.95 | 6,572,402 | +0.05(+0.16%) |
Dec 03, 2010 | 27.56 | 27.97 | 27.55 | 27.91 | 10,438,814 | +0.23(+0.84%) |
Dec 02, 2010 | 27.39 | 27.74 | 27.31 | 27.68 | 12,430,166 | +0.41(+1.52%) |
Dec 01, 2010 | 26.98 | 27.28 | 26.92 | 27.26 | 16,305,198 | +0.72(+2.73%) |
Nov 30, 2010 | 26.30 | 26.76 | 26.21 | 26.54 | 20,693,604 | +0.02(+0.06%) |
Nov 29, 2010 | 26.24 | 26.61 | 25.92 | 26.52 | 17,019,716 | +0.23(+0.86%) |
Nov 26, 2010 | 26.47 | 26.51 | 26.30 | 26.30 | 6,173,725 | -0.45(-1.69%) |
Nov 24, 2010 | 26.45 | 26.75 | 26.75 | 26.75 | 10,626,055 | +0.51(+1.93%) |
Nov 23, 2010 | 26.34 | 26.41 | 26.11 | 26.24 | 17,553,414 | -0.51(-1.92%) |
Nov 22, 2010 | 26.57 | 26.78 | 26.35 | 26.76 | 15,555,944 | +0.07(+0.25%) |
Nov 19, 2010 | 26.48 | 26.69 | 26.34 | 26.69 | 11,999,331 | +0.21(+0.80%) |
Nov 18, 2010 | 26.33 | 26.70 | 26.33 | 26.48 | 19,138,774 | +0.49(+1.89%) |
Nov 17, 2010 | 26.00 | 26.26 | 25.87 | 25.99 | 17,677,528 | -0.01(-0.03%) |
Nov 16, 2010 | 26.26 | 26.31 | 25.79 | 25.99 | 26,359,816 | -0.57(-2.16%) |
Nov 15, 2010 | 26.85 | 26.94 | 26.54 | 26.57 | 12,891,912 | -0.21(-0.79%) |
Nov 12, 2010 | 27.08 | 27.18 | 26.55 | 26.78 | 23,175,096 | -0.61(-2.23%) |
Nov 11, 2010 | 26.97 | 27.40 | 26.97 | 27.39 | 12,449,858 | +0.28(+1.03%) |
Nov 10, 2010 | 26.97 | 27.18 | 26.66 | 27.11 | 12,369,156 | +0.14(+0.50%) |
Nov 09, 2010 | 27.59 | 27.68 | 26.82 | 26.97 | 15,069,667 | -0.48(-1.76%) |
Nov 08, 2010 | 27.22 | 27.50 | 27.19 | 27.46 | 10,530,107 | +0.07(+0.25%) |
Nov 05, 2010 | 27.33 | 27.56 | 27.23 | 27.39 | 13,397,182 | +0.10(+0.36%) |
Nov 04, 2010 | 26.82 | 27.29 | 26.82 | 27.29 | 13,311,199 | +0.87(+3.28%) |
Nov 03, 2010 | 26.58 | 26.62 | 26.02 | 26.42 | 22,749,776 | -0.08(-0.28%) |
Nov 02, 2010 | 26.46 | 26.67 | 26.39 | 26.50 | 15,524,317 | +0.27(+1.03%) |
Nov 01, 2010 | 26.38 | 26.56 | 26.08 | 26.23 | 10,738,053 | -0.01(-0.06%) |
Oct 29, 2010 | 25.98 | 26.30 | 25.91 | 26.24 | 8,997,093 | +0.21(+0.81%) |
Oct 28, 2010 | 26.24 | 26.33 | 25.86 | 26.03 | 13,298,770 | +0.02(+0.06%) |
Oct 27, 2010 | 26.06 | 26.06 | 25.74 | 26.02 | 16,345,433 | -0.40(-1.51%) |
Oct 25, 2010 | 26.26 | 26.52 | 26.20 | 26.42 | 15,013,424 | +0.56(+2.16%) |
Oct 22, 2010 | 26.06 | 26.10 | 25.78 | 25.86 | 11,015,320 | -0.19(-0.72%) |
Oct 21, 2010 | 26.17 | 26.28 | 25.78 | 26.05 | 14,753,774 | -0.01(-0.03%) |
Oct 20, 2010 | 25.63 | 26.23 | 25.57 | 26.05 | 13,505,635 | +0.53(+2.07%) |
Oct 19, 2010 | 25.75 | 25.89 | 25.41 | 25.53 | 20,056,482 | -0.67(-2.56%) |
Oct 18, 2010 | 25.99 | 26.21 | 25.84 | 26.20 | 9,065,728 | +0.11(+0.43%) |
Oct 15, 2010 | 26.21 | 26.22 | 25.74 | 26.08 | 16,307,288 | +0.08(+0.29%) |
Oct 14, 2010 | 26.25 | 26.30 | 25.86 | 26.01 | 10,960,591 | -0.25(-0.95%) |
Oct 13, 2010 | 26.15 | 26.36 | 26.01 | 26.26 | 9,694,666 | +0.41(+1.60%) |
Oct 12, 2010 | 25.72 | 25.89 | 25.44 | 25.84 | 9,683,674 | +0.07(+0.26%) |
Oct 11, 2010 | 25.94 | 25.95 | 25.68 | 25.78 | 7,781,277 | -0.05(-0.18%) |
Oct 08, 2010 | 25.82 | 25.90 | 25.41 | 25.82 | 10,562,125 | +0.50(+1.97%) |
Oct 07, 2010 | 25.65 | 25.67 | 25.09 | 25.32 | 12,101,362 | -0.26(-1.00%) |
Oct 06, 2010 | 25.40 | 25.65 | 25.37 | 25.58 | 9,034,780 | +0.24(+0.95%) |
Oct 05, 2010 | 24.93 | 25.43 | 24.93 | 25.34 | 60,077 | +0.69(+2.82%) |
Oct 04, 2010 | 24.85 | 24.95 | 24.55 | 24.64 | 17,311,634 | -0.40(-1.60%) |