Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 29.16 | 29.34 | 29.15 | 29.24 | 3,049,068 | +0.03(+0.09%) |
Dec 30, 2010 | 29.25 | 29.27 | 29.16 | 29.21 | 2,710,370 | -0.06(-0.20%) |
Dec 29, 2010 | 29.36 | 29.43 | 29.27 | 29.27 | 3,092,182 | -0.12(-0.40%) |
Dec 28, 2010 | 29.38 | 29.43 | 29.10 | 29.38 | 6,159,582 | +0.13(+0.46%) |
Dec 27, 2010 | 29.26 | 29.34 | 29.16 | 29.25 | 2,504,238 | -0.04(-0.15%) |
Dec 23, 2010 | 29.35 | 29.56 | 29.24 | 29.29 | 3,644,165 | -0.14(-0.48%) |
Dec 22, 2010 | 29.12 | 29.48 | 28.93 | 29.44 | 5,158,751 | +0.37(+1.28%) |
Dec 21, 2010 | 29.31 | 29.41 | 28.87 | 29.06 | 8,198,027 | -0.20(-0.67%) |
Dec 20, 2010 | 29.57 | 29.58 | 29.26 | 29.26 | 5,292,612 | -0.20(-0.69%) |
Dec 17, 2010 | 29.48 | 29.56 | 29.33 | 29.46 | 10,108,579 | -0.07(-0.22%) |
Dec 16, 2010 | 29.37 | 29.53 | 29.22 | 29.53 | 9,074,218 | +0.07(+0.23%) |
Dec 15, 2010 | 29.39 | 29.58 | 29.30 | 29.46 | 7,431,497 | +0.08(+0.26%) |
Dec 14, 2010 | 28.98 | 29.46 | 28.96 | 29.38 | 9,107,603 | +0.52(+1.80%) |
Dec 13, 2010 | 28.46 | 28.99 | 28.45 | 28.86 | 7,907,001 | +0.41(+1.46%) |
Dec 10, 2010 | 28.44 | 28.65 | 28.37 | 28.45 | 5,398,696 | +0.01(+0.03%) |
Dec 09, 2010 | 28.69 | 28.77 | 28.40 | 28.44 | 5,976,792 | -0.17(-0.58%) |
Dec 08, 2010 | 28.38 | 28.66 | 28.37 | 28.61 | 6,083,652 | +0.17(+0.61%) |
Dec 07, 2010 | 28.42 | 28.52 | 28.33 | 28.43 | 8,454,236 | +0.16(+0.55%) |
Dec 06, 2010 | 28.40 | 28.43 | 28.25 | 28.28 | 5,451,239 | -0.08(-0.27%) |
Dec 03, 2010 | 28.24 | 28.37 | 28.18 | 28.35 | 4,192,967 | +0.07(+0.24%) |
Dec 02, 2010 | 28.12 | 28.37 | 28.11 | 28.29 | 7,677,529 | +0.19(+0.69%) |
Dec 01, 2010 | 28.04 | 28.17 | 27.98 | 28.09 | 6,862,704 | +0.25(+0.89%) |
Nov 30, 2010 | 27.90 | 28.09 | 27.83 | 27.85 | 7,504,125 | -0.23(-0.83%) |
Nov 29, 2010 | 28.09 | 28.15 | 27.78 | 28.08 | 4,148,853 | -0.07(-0.26%) |
Nov 26, 2010 | 28.21 | 28.33 | 28.06 | 28.15 | 2,346,312 | -0.21(-0.74%) |
Nov 24, 2010 | 28.38 | 28.36 | 28.36 | 28.36 | 7,012,191 | +0.08(+0.27%) |
Nov 23, 2010 | 28.30 | 28.32 | 28.15 | 28.29 | 5,086,697 | -0.23(-0.80%) |
Nov 22, 2010 | 28.53 | 28.56 | 28.21 | 28.52 | 3,872,625 | -0.05(-0.18%) |
Nov 19, 2010 | 28.49 | 28.59 | 28.36 | 28.57 | 6,770,381 | +0.12(+0.41%) |
Nov 18, 2010 | 28.34 | 28.55 | 28.31 | 28.45 | 5,927,785 | +0.31(+1.09%) |
Nov 17, 2010 | 27.86 | 28.26 | 27.80 | 28.14 | 9,053,569 | +0.20(+0.73%) |
Nov 16, 2010 | 28.52 | 28.52 | 27.79 | 27.94 | 11,102,846 | -0.47(-1.66%) |
Nov 15, 2010 | 28.41 | 28.74 | 28.23 | 28.41 | 12,837,825 | +0.56(+2.00%) |
Nov 12, 2010 | 27.75 | 27.94 | 27.74 | 27.86 | 5,792,510 | -0.06(-0.22%) |
Nov 11, 2010 | 27.91 | 28.02 | 27.79 | 27.92 | 6,055,680 | -0.07(-0.25%) |
Nov 10, 2010 | 28.07 | 28.07 | 27.80 | 27.99 | 4,778,890 | -0.02(-0.06%) |
Nov 09, 2010 | 28.11 | 28.25 | 27.93 | 28.01 | 7,896,639 | -0.01(-0.05%) |
Nov 08, 2010 | 28.07 | 28.25 | 27.96 | 28.02 | 6,375,135 | -0.20(-0.70%) |
Nov 05, 2010 | 28.48 | 28.48 | 28.06 | 28.22 | 7,945,980 | -0.32(-1.11%) |
Nov 04, 2010 | 28.74 | 28.78 | 28.44 | 28.53 | 9,416,921 | -0.01(-0.03%) |
Nov 03, 2010 | 28.47 | 28.54 | 28.17 | 28.54 | 8,413,239 | +0.15(+0.53%) |
Nov 02, 2010 | 28.14 | 28.46 | 28.14 | 28.39 | 8,978,566 | +0.29(+1.02%) |
Nov 01, 2010 | 27.98 | 28.11 | 27.95 | 28.10 | 7,451,884 | +0.05(+0.18%) |
Oct 29, 2010 | 27.41 | 28.17 | 27.25 | 28.05 | 12,162,266 | +0.77(+2.84%) |
Oct 28, 2010 | 27.61 | 27.65 | 27.06 | 27.28 | 21,733,886 | -0.19(-0.68%) |
Oct 27, 2010 | 27.62 | 27.69 | 27.34 | 27.46 | 8,082,997 | -0.50(-1.78%) |
Oct 25, 2010 | 28.06 | 28.11 | 27.86 | 27.96 | 5,490,840 | +0.01(+0.04%) |
Oct 22, 2010 | 27.99 | 28.19 | 27.86 | 27.95 | 4,074,080 | +0.05(+0.18%) |
Oct 21, 2010 | 28.13 | 28.21 | 27.76 | 27.90 | 6,794,994 | +0.02(+0.07%) |
Oct 20, 2010 | 27.63 | 28.00 | 27.56 | 27.88 | 8,652,319 | +0.34(+1.22%) |
Oct 19, 2010 | 27.56 | 27.78 | 27.44 | 27.55 | 6,885,593 | -0.17(-0.63%) |
Oct 18, 2010 | 27.53 | 27.80 | 27.49 | 27.72 | 7,877,079 | +0.30(+1.11%) |
Oct 15, 2010 | 27.51 | 27.59 | 27.31 | 27.42 | 7,865,331 | +0.02(+0.07%) |
Oct 14, 2010 | 27.35 | 27.62 | 27.29 | 27.40 | 5,789,598 | +0.04(+0.15%) |
Oct 13, 2010 | 27.22 | 27.46 | 27.14 | 27.36 | 7,302,947 | +0.29(+1.05%) |
Oct 12, 2010 | 27.07 | 27.22 | 26.94 | 27.07 | 8,797,151 | +0.03(+0.12%) |
Oct 11, 2010 | 27.15 | 27.36 | 26.93 | 27.04 | 6,453,176 | -0.02(-0.07%) |
Oct 08, 2010 | 27.06 | 27.11 | 26.60 | 27.06 | 8,983,150 | +0.42(+1.56%) |
Oct 07, 2010 | 26.89 | 26.91 | 26.61 | 26.64 | 10,472,655 | -0.08(-0.28%) |
Oct 06, 2010 | 27.00 | 27.11 | 26.64 | 26.72 | 13,649,753 | -0.35(-1.28%) |
Oct 05, 2010 | 27.42 | 27.49 | 26.88 | 27.07 | 276 | -0.54(-1.96%) |
Oct 04, 2010 | 27.62 | 27.90 | 27.55 | 27.61 | 8,253,177 | -0.05(-0.20%) |