Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 34.58 | 34.97 | 34.58 | 34.60 | 621,134 | -0.06(-0.18%) |
Dec 30, 2010 | 34.55 | 34.76 | 34.37 | 34.66 | 1,053,897 | -0.01(-0.04%) |
Dec 29, 2010 | 34.42 | 34.81 | 34.37 | 34.68 | 1,395,604 | +0.51(+1.49%) |
Dec 28, 2010 | 33.94 | 34.19 | 33.88 | 34.17 | 1,276,082 | -0.34(-0.98%) |
Dec 27, 2010 | 34.43 | 34.52 | 34.32 | 34.51 | 862,307 | -0.12(-0.35%) |
Dec 23, 2010 | 34.22 | 34.69 | 34.20 | 34.63 | 865,109 | +0.08(+0.25%) |
Dec 22, 2010 | 34.52 | 34.58 | 34.32 | 34.54 | 927,043 | +0.01(+0.02%) |
Dec 21, 2010 | 34.58 | 34.63 | 34.44 | 34.54 | 1,636,681 | +0.23(+0.68%) |
Dec 20, 2010 | 34.39 | 34.43 | 34.06 | 34.30 | 2,218,137 | +0.70(+2.08%) |
Dec 17, 2010 | 32.83 | 33.60 | 32.81 | 33.60 | 3,208,378 | +0.30(+0.91%) |
Dec 16, 2010 | 32.78 | 33.31 | 32.59 | 33.30 | 2,940,538 | +0.67(+2.06%) |
Dec 15, 2010 | 32.88 | 33.03 | 32.54 | 32.63 | 2,255,804 | -0.46(-1.39%) |
Dec 14, 2010 | 33.27 | 33.30 | 32.95 | 33.09 | 1,706,117 | -0.40(-1.18%) |
Dec 13, 2010 | 33.21 | 33.65 | 33.20 | 33.48 | 2,292,033 | +0.85(+2.60%) |
Dec 10, 2010 | 32.39 | 32.64 | 32.32 | 32.64 | 1,320,928 | +0.28(+0.85%) |
Dec 09, 2010 | 32.57 | 32.58 | 32.06 | 32.36 | 1,787,310 | -0.08(-0.26%) |
Dec 08, 2010 | 32.53 | 32.87 | 32.14 | 32.45 | 2,425,866 | -0.13(-0.39%) |
Dec 07, 2010 | 33.12 | 33.17 | 32.57 | 32.57 | 4,498,759 | -0.01(-0.02%) |
Dec 06, 2010 | 32.30 | 32.71 | 32.26 | 32.58 | 4,561,934 | +0.04(+0.13%) |
Dec 03, 2010 | 32.03 | 32.54 | 32.01 | 32.54 | 3,532,513 | +0.39(+1.21%) |
Dec 02, 2010 | 31.27 | 32.21 | 31.27 | 32.15 | 3,061,637 | +0.88(+2.82%) |
Dec 01, 2010 | 30.74 | 31.32 | 30.73 | 31.27 | 2,289,007 | +1.17(+3.87%) |
Nov 30, 2010 | 29.58 | 30.32 | 29.53 | 30.10 | 3,358,315 | -0.10(-0.33%) |
Nov 29, 2010 | 29.96 | 30.35 | 29.70 | 30.20 | 3,975,415 | -0.67(-2.17%) |
Nov 26, 2010 | 30.93 | 31.11 | 30.76 | 30.87 | 635,103 | -0.19(-0.61%) |
Nov 24, 2010 | 30.59 | 31.06 | 31.06 | 31.06 | 2,531,554 | +0.50(+1.64%) |
Nov 23, 2010 | 30.38 | 30.68 | 30.22 | 30.56 | 2,671,822 | -0.34(-1.10%) |
Nov 22, 2010 | 30.71 | 30.97 | 30.26 | 30.90 | 2,267,376 | -0.40(-1.29%) |
Nov 19, 2010 | 31.18 | 31.33 | 30.78 | 31.30 | 2,140,516 | -0.06(-0.20%) |
Nov 18, 2010 | 31.27 | 31.48 | 31.25 | 31.36 | 2,018,911 | +0.84(+2.76%) |
Nov 17, 2010 | 30.21 | 30.82 | 30.16 | 30.52 | 3,220,336 | +0.74(+2.50%) |
Nov 16, 2010 | 30.39 | 30.44 | 29.34 | 29.78 | 6,103,911 | -1.36(-4.35%) |
Nov 15, 2010 | 31.54 | 31.66 | 31.13 | 31.13 | 1,660,807 | -0.34(-1.09%) |
Nov 12, 2010 | 31.61 | 31.79 | 31.25 | 31.48 | 3,479,167 | -0.46(-1.43%) |
Nov 11, 2010 | 31.33 | 31.93 | 31.22 | 31.93 | 3,108,340 | +0.08(+0.24%) |
Nov 10, 2010 | 31.82 | 31.97 | 31.28 | 31.86 | 3,536,520 | -0.14(-0.44%) |
Nov 09, 2010 | 32.12 | 32.42 | 31.83 | 32.00 | 4,727,205 | +0.19(+0.60%) |
Nov 08, 2010 | 31.18 | 31.87 | 31.07 | 31.81 | 4,040,580 | +0.59(+1.89%) |
Nov 05, 2010 | 30.73 | 31.22 | 30.70 | 31.22 | 3,676,564 | +0.70(+2.28%) |
Nov 04, 2010 | 30.37 | 30.52 | 30.30 | 30.52 | 2,181,970 | +0.65(+2.16%) |
Nov 03, 2010 | 29.93 | 29.97 | 29.52 | 29.88 | 2,374,014 | -0.04(-0.14%) |
Nov 02, 2010 | 29.65 | 30.04 | 29.59 | 29.92 | 2,195,120 | +0.63(+2.16%) |
Nov 01, 2010 | 29.37 | 29.52 | 29.07 | 29.29 | 1,844,462 | +0.19(+0.65%) |
Oct 29, 2010 | 28.86 | 29.13 | 28.84 | 29.10 | 1,375,728 | +0.07(+0.24%) |
Oct 28, 2010 | 29.09 | 29.14 | 28.79 | 29.03 | 2,301,451 | +0.52(+1.82%) |
Oct 27, 2010 | 28.51 | 28.70 | 28.16 | 28.51 | 2,470,475 | -0.82(-2.80%) |
Oct 25, 2010 | 29.50 | 29.78 | 29.31 | 29.33 | 1,678,517 | +0.15(+0.51%) |
Oct 22, 2010 | 29.09 | 29.21 | 28.97 | 29.18 | 1,891,736 | +0.12(+0.41%) |
Oct 21, 2010 | 29.17 | 29.42 | 28.70 | 29.06 | 2,473,444 | -0.08(-0.26%) |
Oct 20, 2010 | 28.86 | 29.23 | 28.83 | 29.14 | 3,222,590 | +0.68(+2.39%) |
Oct 19, 2010 | 28.60 | 28.89 | 28.30 | 28.46 | 2,302,164 | -0.94(-3.20%) |
Oct 18, 2010 | 29.34 | 29.52 | 29.24 | 29.40 | 1,582,907 | -0.07(-0.24%) |
Oct 15, 2010 | 29.69 | 29.69 | 29.15 | 29.47 | 2,203,110 | -0.04(-0.12%) |
Oct 14, 2010 | 29.71 | 29.77 | 29.23 | 29.50 | 2,925,914 | +0.14(+0.48%) |
Oct 13, 2010 | 29.29 | 29.48 | 29.24 | 29.36 | 2,632,039 | +0.27(+0.94%) |
Oct 12, 2010 | 28.91 | 29.12 | 28.49 | 29.09 | 2,662,292 | +0.26(+0.90%) |
Oct 11, 2010 | 28.96 | 29.08 | 28.75 | 28.83 | 1,977,407 | -0.08(-0.29%) |
Oct 08, 2010 | 28.91 | 28.97 | 28.53 | 28.91 | 3,050,685 | +0.92(+3.29%) |
Oct 07, 2010 | 28.76 | 28.77 | 27.75 | 27.99 | 25,231 | +0.27(+0.96%) |
Oct 06, 2010 | 27.67 | 27.81 | 27.56 | 27.73 | 1,877,988 | +0.39(+1.44%) |
Oct 05, 2010 | 27.21 | 27.44 | 27.00 | 27.33 | 516 | +0.65(+2.45%) |
Oct 04, 2010 | 26.91 | 27.10 | 26.52 | 26.68 | 1,891,663 | -0.68(-2.49%) |