Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 30.23 | 30.23 | 30.00 | 30.10 | 18,772 | +0.03(+0.10%) |
Dec 30, 2010 | 29.80 | 30.10 | 29.73 | 30.07 | 56,789 | +0.20(+0.67%) |
Dec 29, 2010 | 29.74 | 29.90 | 29.74 | 29.87 | 27,415 | +0.12(+0.40%) |
Dec 28, 2010 | 29.59 | 29.75 | 29.58 | 29.75 | 19,811 | +0.22(+0.75%) |
Dec 27, 2010 | 29.41 | 29.62 | 29.33 | 29.53 | 16,852 | -0.02(-0.07%) |
Dec 23, 2010 | 29.60 | 29.67 | 29.45 | 29.55 | 31,738 | +0.11(+0.37%) |
Dec 22, 2010 | 29.36 | 29.54 | 29.36 | 29.44 | 66,458 | +0.16(+0.55%) |
Dec 21, 2010 | 29.20 | 29.28 | 29.04 | 29.28 | 17,047 | +0.21(+0.72%) |
Dec 20, 2010 | 28.98 | 29.09 | 28.90 | 29.07 | 26,874 | +0.09(+0.31%) |
Dec 17, 2010 | 29.22 | 29.22 | 28.97 | 28.98 | 18,169 | -0.12(-0.41%) |
Dec 16, 2010 | 29.06 | 29.10 | 29.00 | 29.10 | 35,643 | -0.15(-0.51%) |
Dec 15, 2010 | 29.68 | 29.68 | 29.16 | 29.25 | 28,591 | -0.44(-1.48%) |
Dec 14, 2010 | 29.98 | 29.98 | 29.66 | 29.69 | 42,187 | -0.16(-0.54%) |
Dec 13, 2010 | 29.79 | 29.86 | 29.79 | 29.85 | 22,755 | +0.21(+0.71%) |
Dec 10, 2010 | 29.62 | 29.66 | 29.54 | 29.64 | 28,724 | +0.16(+0.54%) |
Dec 09, 2010 | 29.53 | 29.54 | 29.32 | 29.48 | 25,247 | +0.10(+0.34%) |
Dec 08, 2010 | 29.58 | 29.58 | 29.33 | 29.38 | 14,681 | -0.16(-0.54%) |
Dec 07, 2010 | 29.63 | 29.67 | 29.52 | 29.54 | 25,343 | +0.03(+0.10%) |
Dec 06, 2010 | 29.37 | 29.56 | 29.37 | 29.51 | 30,077 | +0.01(+0.03%) |
Dec 03, 2010 | 29.50 | 29.53 | 29.45 | 29.50 | 30,251 | +0.07(+0.24%) |
Dec 02, 2010 | 29.61 | 29.61 | 29.26 | 29.43 | 900,804 | -0.02(-0.07%) |
Dec 01, 2010 | 29.51 | 29.51 | 29.40 | 29.45 | 32,455 | +0.00(+0.00%) |
Nov 30, 2010 | 29.48 | 29.48 | 29.36 | 29.45 | 12,820 | -0.03(-0.10%) |
Nov 29, 2010 | 29.59 | 29.59 | 29.35 | 29.48 | 19,355 | -0.05(-0.18%) |
Nov 26, 2010 | 29.65 | 29.65 | 29.47 | 29.53 | 11,427 | -0.07(-0.23%) |
Nov 24, 2010 | 29.63 | 29.60 | 29.60 | 29.60 | 39,753 | -0.01(-0.03%) |
Nov 23, 2010 | 29.69 | 29.69 | 29.14 | 29.61 | 49,699 | -0.02(-0.07%) |
Nov 22, 2010 | 29.59 | 29.65 | 29.43 | 29.63 | 97,169 | +0.03(+0.10%) |
Nov 19, 2010 | 29.60 | 29.60 | 29.30 | 29.60 | 52,755 | +0.15(+0.51%) |
Nov 18, 2010 | 29.60 | 29.60 | 29.40 | 29.45 | 73,950 | +0.13(+0.44%) |
Nov 17, 2010 | 29.43 | 29.43 | 29.23 | 29.32 | 76,695 | +0.11(+0.36%) |
Nov 16, 2010 | 29.92 | 29.92 | 29.03 | 29.21 | 39,931 | -0.74(-2.46%) |
Nov 15, 2010 | 29.96 | 30.04 | 29.90 | 29.95 | 20,403 | +0.18(+0.61%) |
Nov 12, 2010 | 29.92 | 29.92 | 29.65 | 29.77 | 17,073 | -0.17(-0.58%) |
Nov 11, 2010 | 29.97 | 29.97 | 29.92 | 29.94 | 12,784 | -0.08(-0.27%) |
Nov 10, 2010 | 30.38 | 30.38 | 29.83 | 30.02 | 58,150 | -0.12(-0.40%) |
Nov 09, 2010 | 29.82 | 30.16 | 29.50 | 30.14 | 25,173 | +0.32(+1.07%) |
Nov 08, 2010 | 29.93 | 29.93 | 29.68 | 29.82 | 39,415 | +0.01(+0.03%) |
Nov 05, 2010 | 29.70 | 29.81 | 29.60 | 29.81 | 11,688 | +0.30(+1.02%) |
Nov 04, 2010 | 29.58 | 29.61 | 29.51 | 29.51 | 20,520 | +0.26(+0.89%) |
Nov 03, 2010 | 29.28 | 29.34 | 29.22 | 29.25 | 21,764 | -0.03(-0.10%) |
Nov 02, 2010 | 29.10 | 29.28 | 29.09 | 29.28 | 35,501 | +0.27(+0.93%) |
Nov 01, 2010 | 29.17 | 29.17 | 28.92 | 29.01 | 21,152 | +0.04(+0.14%) |
Oct 29, 2010 | 28.88 | 28.97 | 28.74 | 28.97 | 21,155 | +0.23(+0.80%) |
Oct 28, 2010 | 28.80 | 28.80 | 28.62 | 28.74 | 9,602 | +0.07(+0.24%) |
Oct 27, 2010 | 28.73 | 28.73 | 28.54 | 28.67 | 9,463 | +0.08(+0.28%) |
Oct 25, 2010 | 28.63 | 28.78 | 28.59 | 28.59 | 10,727 | +0.00(+0.00%) |
Oct 22, 2010 | 28.60 | 28.60 | 28.52 | 28.59 | 27,924 | +0.05(+0.18%) |
Oct 21, 2010 | 28.63 | 28.76 | 28.45 | 28.54 | 57,372 | -0.04(-0.14%) |
Oct 20, 2010 | 28.37 | 28.62 | 28.37 | 28.58 | 21,002 | +0.28(+0.99%) |
Oct 19, 2010 | 28.48 | 28.54 | 28.27 | 28.30 | 14,623 | -0.28(-0.98%) |
Oct 18, 2010 | 28.54 | 28.76 | 28.50 | 28.58 | 39,206 | +0.01(+0.04%) |
Oct 15, 2010 | 28.80 | 28.80 | 28.44 | 28.57 | 108,800 | -0.04(-0.14%) |
Oct 14, 2010 | 28.66 | 28.73 | 28.52 | 28.61 | 28,108 | -0.12(-0.42%) |
Oct 13, 2010 | 28.69 | 28.77 | 28.68 | 28.73 | 20,108 | +0.16(+0.56%) |
Oct 12, 2010 | 28.53 | 28.57 | 28.39 | 28.57 | 28,143 | +0.03(+0.11%) |
Oct 11, 2010 | 28.48 | 28.58 | 28.46 | 28.54 | 18,188 | +0.18(+0.63%) |
Oct 08, 2010 | 28.36 | 28.50 | 28.25 | 28.36 | 27,948 | -0.35(-1.22%) |
Oct 07, 2010 | 28.67 | 28.76 | 28.40 | 28.71 | 172,712 | +0.23(+0.81%) |
Oct 06, 2010 | 28.59 | 28.59 | 28.35 | 28.48 | 27,833 | +0.13(+0.46%) |
Oct 05, 2010 | 28.53 | 28.53 | 28.29 | 28.35 | 31,710 | +0.12(+0.43%) |
Oct 04, 2010 | 28.36 | 28.36 | 28.09 | 28.23 | 33,663 | +0.02(+0.07%) |