Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 30.31 | 30.42 | 30.18 | 30.28 | 1,018,060 | -0.07(-0.24%) |
Dec 30, 2010 | 30.25 | 30.45 | 30.25 | 30.35 | 883,344 | +0.04(+0.14%) |
Dec 29, 2010 | 30.45 | 30.55 | 30.26 | 30.31 | 1,925,644 | -0.06(-0.19%) |
Dec 28, 2010 | 30.29 | 30.48 | 30.16 | 30.37 | 1,695,321 | +0.09(+0.29%) |
Dec 27, 2010 | 30.21 | 30.36 | 30.05 | 30.28 | 939,632 | -0.12(-0.39%) |
Dec 23, 2010 | 30.52 | 30.54 | 30.29 | 30.40 | 2,215,111 | -0.14(-0.47%) |
Dec 22, 2010 | 29.79 | 30.67 | 29.48 | 30.54 | 7,567,204 | +0.79(+2.65%) |
Dec 21, 2010 | 29.67 | 29.83 | 29.57 | 29.75 | 2,038,898 | +0.19(+0.65%) |
Dec 20, 2010 | 29.83 | 30.01 | 29.07 | 29.56 | 3,408,847 | -0.15(-0.51%) |
Dec 17, 2010 | 29.87 | 30.02 | 29.57 | 29.71 | 2,566,250 | -0.17(-0.55%) |
Dec 16, 2010 | 29.80 | 29.96 | 29.55 | 29.88 | 2,165,921 | +0.08(+0.26%) |
Dec 15, 2010 | 29.87 | 30.18 | 29.78 | 29.80 | 2,759,181 | -0.10(-0.35%) |
Dec 14, 2010 | 29.95 | 30.18 | 29.80 | 29.91 | 2,155,808 | -0.04(-0.12%) |
Dec 13, 2010 | 30.49 | 30.49 | 29.93 | 29.94 | 2,303,706 | -0.34(-1.11%) |
Dec 10, 2010 | 30.23 | 30.36 | 30.08 | 30.28 | 1,431,104 | +0.19(+0.64%) |
Dec 09, 2010 | 30.30 | 30.39 | 29.98 | 30.09 | 1,474,873 | -0.03(-0.10%) |
Dec 08, 2010 | 29.92 | 30.17 | 29.85 | 30.12 | 1,910,084 | +0.27(+0.92%) |
Dec 07, 2010 | 30.09 | 30.17 | 29.82 | 29.84 | 2,511,975 | +0.08(+0.26%) |
Dec 06, 2010 | 29.84 | 29.88 | 29.60 | 29.77 | 1,958,034 | -0.17(-0.57%) |
Dec 03, 2010 | 29.82 | 29.98 | 29.69 | 29.94 | 1,759,439 | +0.01(+0.02%) |
Dec 02, 2010 | 29.51 | 29.98 | 29.36 | 29.93 | 1,920,287 | +0.51(+1.73%) |
Dec 01, 2010 | 28.98 | 29.45 | 28.94 | 29.42 | 2,471,973 | +1.03(+3.63%) |
Nov 30, 2010 | 28.21 | 28.58 | 28.10 | 28.39 | 2,317,470 | -0.21(-0.74%) |
Nov 29, 2010 | 28.59 | 28.63 | 28.23 | 28.60 | 2,999,868 | -0.25(-0.88%) |
Nov 26, 2010 | 28.96 | 29.06 | 28.71 | 28.86 | 854,452 | -0.34(-1.16%) |
Nov 24, 2010 | 28.32 | 29.20 | 29.20 | 29.20 | 2,886,407 | +1.07(+3.81%) |
Nov 23, 2010 | 28.29 | 28.41 | 27.94 | 28.13 | 2,349,937 | -0.58(-2.03%) |
Nov 22, 2010 | 28.90 | 28.98 | 28.25 | 28.71 | 4,531,996 | +0.42(+1.49%) |
Nov 19, 2010 | 28.01 | 28.31 | 27.78 | 28.29 | 2,759,749 | +0.28(+1.01%) |
Nov 18, 2010 | 27.79 | 28.31 | 27.77 | 28.00 | 2,420,182 | +0.49(+1.80%) |
Nov 17, 2010 | 27.66 | 27.71 | 27.37 | 27.51 | 2,715,482 | -0.08(-0.30%) |
Nov 16, 2010 | 28.07 | 28.20 | 27.42 | 27.59 | 4,544,107 | -0.71(-2.50%) |
Nov 15, 2010 | 28.40 | 28.83 | 28.28 | 28.30 | 3,996,577 | +0.14(+0.49%) |
Nov 12, 2010 | 28.17 | 28.29 | 27.97 | 28.16 | 3,302,816 | -0.24(-0.84%) |
Nov 11, 2010 | 27.97 | 28.40 | 27.96 | 28.39 | 2,826,415 | +0.12(+0.42%) |
Nov 10, 2010 | 28.04 | 28.30 | 27.79 | 28.28 | 2,080,024 | +0.24(+0.86%) |
Nov 09, 2010 | 28.09 | 28.30 | 27.90 | 28.03 | 2,681,719 | -0.08(-0.29%) |
Nov 08, 2010 | 28.22 | 28.34 | 27.95 | 28.12 | 2,486,594 | -0.28(-0.98%) |
Nov 05, 2010 | 28.48 | 28.55 | 28.25 | 28.39 | 3,840,123 | -0.07(-0.24%) |
Nov 04, 2010 | 28.23 | 28.68 | 28.14 | 28.46 | 4,241,381 | +0.60(+2.15%) |
Nov 03, 2010 | 27.94 | 27.95 | 27.44 | 27.86 | 1,277,391 | +0.06(+0.22%) |
Nov 02, 2010 | 27.89 | 27.90 | 27.70 | 27.80 | 1,936,773 | +0.21(+0.77%) |
Nov 01, 2010 | 27.45 | 27.83 | 27.35 | 27.59 | 2,717,317 | +0.22(+0.79%) |
Oct 29, 2010 | 27.16 | 27.44 | 27.10 | 27.37 | 3,259,478 | +0.09(+0.34%) |
Oct 28, 2010 | 27.43 | 27.63 | 27.03 | 27.28 | 1,848,539 | +0.03(+0.09%) |
Oct 27, 2010 | 27.15 | 27.32 | 26.89 | 27.25 | 2,378,224 | -0.27(-0.99%) |
Oct 25, 2010 | 27.69 | 28.03 | 27.43 | 27.53 | 3,910,602 | +0.11(+0.41%) |
Oct 22, 2010 | 27.64 | 27.64 | 26.66 | 27.41 | 8,878,289 | -0.83(-2.94%) |
Oct 21, 2010 | 27.87 | 28.26 | 27.80 | 28.24 | 4,047,213 | +0.51(+1.84%) |
Oct 20, 2010 | 27.31 | 27.91 | 27.27 | 27.73 | 3,190,110 | +0.58(+2.13%) |
Oct 19, 2010 | 27.16 | 27.40 | 26.94 | 27.16 | 5,319,008 | -0.47(-1.70%) |
Oct 18, 2010 | 27.97 | 27.99 | 27.40 | 27.63 | 4,176,393 | -0.22(-0.80%) |
Oct 15, 2010 | 28.07 | 28.18 | 27.54 | 27.85 | 3,079,193 | -0.01(-0.04%) |
Oct 14, 2010 | 28.21 | 28.29 | 27.61 | 27.86 | 4,363,314 | -0.34(-1.19%) |
Oct 13, 2010 | 28.33 | 28.34 | 28.09 | 28.19 | 3,033,582 | +0.33(+1.18%) |
Oct 12, 2010 | 27.84 | 28.06 | 27.47 | 27.86 | 3,602,318 | -0.01(-0.04%) |
Oct 11, 2010 | 28.12 | 28.23 | 27.74 | 27.87 | 2,248,597 | -0.24(-0.86%) |
Oct 08, 2010 | 28.12 | 28.30 | 27.69 | 28.12 | 6,195,404 | -0.08(-0.27%) |
Oct 07, 2010 | 27.99 | 28.26 | 27.66 | 28.19 | 5,494,986 | +0.37(+1.32%) |
Oct 06, 2010 | 28.07 | 28.09 | 27.66 | 27.83 | 3,559,180 | -0.18(-0.63%) |
Oct 05, 2010 | 27.15 | 28.08 | 27.15 | 28.00 | 7,953 | +1.13(+4.22%) |
Oct 04, 2010 | 27.07 | 27.29 | 26.49 | 26.87 | 2,981,031 | -0.21(-0.76%) |