Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 34.36 | 34.71 | 34.34 | 34.61 | 3,398,541 | +0.22(+0.65%) |
Dec 30, 2010 | 34.46 | 34.51 | 34.26 | 34.39 | 2,343,854 | -0.03(-0.10%) |
Dec 29, 2010 | 34.42 | 34.56 | 34.23 | 34.42 | 3,016,383 | +0.09(+0.26%) |
Dec 28, 2010 | 34.36 | 34.44 | 34.08 | 34.33 | 2,790,407 | -0.04(-0.11%) |
Dec 27, 2010 | 34.16 | 34.49 | 34.09 | 34.37 | 2,377,642 | +0.11(+0.33%) |
Dec 23, 2010 | 34.38 | 34.45 | 34.11 | 34.25 | 2,589,934 | -0.14(-0.41%) |
Dec 22, 2010 | 34.39 | 34.46 | 34.16 | 34.40 | 3,419,247 | +0.01(+0.03%) |
Dec 21, 2010 | 34.06 | 34.53 | 34.00 | 34.39 | 5,204,447 | +0.43(+1.28%) |
Dec 20, 2010 | 34.08 | 34.21 | 33.79 | 33.95 | 5,749,648 | -0.10(-0.31%) |
Dec 17, 2010 | 34.35 | 34.48 | 33.88 | 34.06 | 13,031,096 | -0.41(-1.20%) |
Dec 16, 2010 | 34.18 | 34.56 | 33.81 | 34.47 | 9,125,253 | +0.32(+0.93%) |
Dec 15, 2010 | 34.10 | 34.71 | 34.08 | 34.15 | 7,640,958 | -0.05(-0.14%) |
Dec 14, 2010 | 34.56 | 34.77 | 33.96 | 34.20 | 7,350,819 | -0.23(-0.66%) |
Dec 13, 2010 | 34.64 | 34.82 | 34.34 | 34.43 | 6,541,961 | -0.17(-0.50%) |
Dec 10, 2010 | 34.87 | 34.90 | 34.18 | 34.60 | 7,077,186 | -0.06(-0.17%) |
Dec 09, 2010 | 34.90 | 34.96 | 34.49 | 34.66 | 6,450,407 | +0.12(+0.36%) |
Dec 08, 2010 | 35.28 | 35.29 | 34.46 | 34.54 | 8,220,006 | -0.62(-1.76%) |
Dec 07, 2010 | 35.54 | 35.77 | 35.12 | 35.16 | 10,899,296 | -0.11(-0.31%) |
Dec 06, 2010 | 35.30 | 35.39 | 35.11 | 35.27 | 5,999,496 | -0.05(-0.14%) |
Dec 03, 2010 | 34.77 | 35.38 | 34.77 | 35.32 | 5,855,102 | +0.33(+0.95%) |
Dec 02, 2010 | 34.19 | 35.14 | 34.19 | 34.98 | 6,856,002 | +0.84(+2.45%) |
Dec 01, 2010 | 34.16 | 34.42 | 34.01 | 34.15 | 8,652,749 | +0.49(+1.45%) |
Nov 30, 2010 | 33.55 | 33.91 | 33.38 | 33.66 | 8,149,188 | -0.20(-0.60%) |
Nov 29, 2010 | 33.43 | 33.94 | 33.05 | 33.86 | 8,033,777 | +0.21(+0.61%) |
Nov 26, 2010 | 33.48 | 33.91 | 33.48 | 33.65 | 2,628,236 | -0.10(-0.30%) |
Nov 24, 2010 | 33.31 | 33.75 | 33.75 | 33.75 | 7,180,648 | +0.65(+1.95%) |
Nov 23, 2010 | 33.25 | 33.27 | 32.85 | 33.11 | 9,486,039 | -0.49(-1.45%) |
Nov 22, 2010 | 34.07 | 34.15 | 33.28 | 33.59 | 10,604,138 | -0.56(-1.63%) |
Nov 19, 2010 | 34.17 | 34.25 | 33.92 | 34.15 | 9,003,964 | +0.05(+0.14%) |
Nov 18, 2010 | 33.78 | 34.38 | 33.78 | 34.10 | 8,514,484 | +0.66(+1.98%) |
Nov 17, 2010 | 33.37 | 33.49 | 33.21 | 33.44 | 5,712,459 | +0.06(+0.17%) |
Nov 16, 2010 | 33.68 | 33.85 | 33.22 | 33.39 | 8,174,553 | -0.57(-1.68%) |
Nov 15, 2010 | 33.97 | 34.36 | 33.85 | 33.95 | 7,116,361 | +0.37(+1.11%) |
Nov 12, 2010 | 33.58 | 33.97 | 33.33 | 33.58 | 7,020,868 | -0.24(-0.71%) |
Nov 11, 2010 | 33.78 | 34.12 | 33.64 | 33.82 | 6,990,799 | -0.17(-0.50%) |
Nov 10, 2010 | 33.62 | 34.00 | 33.43 | 34.00 | 7,040,920 | +0.39(+1.16%) |
Nov 09, 2010 | 34.32 | 34.33 | 33.60 | 33.61 | 9,103,928 | -0.62(-1.83%) |
Nov 08, 2010 | 33.81 | 34.30 | 33.73 | 34.23 | 5,881,379 | +0.30(+0.89%) |
Nov 05, 2010 | 33.91 | 34.40 | 33.68 | 33.93 | 8,027,964 | -0.19(-0.55%) |
Nov 04, 2010 | 34.40 | 34.48 | 33.78 | 34.11 | 14,865,138 | +0.26(+0.76%) |
Nov 03, 2010 | 33.49 | 33.90 | 33.40 | 33.86 | 8,292,622 | +0.40(+1.20%) |
Nov 02, 2010 | 33.42 | 33.47 | 33.14 | 33.46 | 6,967,463 | +0.39(+1.18%) |
Nov 01, 2010 | 32.98 | 33.31 | 32.86 | 33.07 | 8,863,300 | +0.45(+1.39%) |
Oct 29, 2010 | 31.89 | 32.75 | 31.82 | 32.61 | 7,143,113 | +0.61(+1.89%) |
Oct 28, 2010 | 32.03 | 32.25 | 31.59 | 32.01 | 6,676,709 | +0.23(+0.73%) |
Oct 27, 2010 | 32.12 | 32.21 | 31.38 | 31.78 | 8,733,377 | -0.65(-2.02%) |
Oct 25, 2010 | 32.39 | 32.75 | 32.29 | 32.43 | 9,246,151 | +0.33(+1.02%) |
Oct 22, 2010 | 31.64 | 32.13 | 31.54 | 32.10 | 8,072,947 | +0.39(+1.23%) |
Oct 21, 2010 | 31.35 | 31.77 | 30.44 | 31.71 | 19,487,474 | -0.20(-0.62%) |
Oct 20, 2010 | 31.41 | 32.01 | 31.41 | 31.91 | 7,308,046 | +0.55(+1.76%) |
Oct 19, 2010 | 31.43 | 31.63 | 30.93 | 31.36 | 7,251,742 | -0.42(-1.31%) |
Oct 18, 2010 | 31.83 | 31.84 | 31.57 | 31.78 | 4,739,051 | +0.08(+0.26%) |
Oct 15, 2010 | 32.27 | 32.35 | 31.62 | 31.69 | 7,759,257 | -0.34(-1.06%) |
Oct 14, 2010 | 32.14 | 32.18 | 31.60 | 32.03 | 10,662,528 | -0.26(-0.80%) |
Oct 13, 2010 | 31.68 | 32.48 | 31.68 | 32.29 | 12,599,076 | +1.25(+4.03%) |
Oct 12, 2010 | 31.42 | 31.42 | 30.78 | 31.04 | 10,617,121 | -0.60(-1.88%) |
Oct 11, 2010 | 31.70 | 31.89 | 31.47 | 31.64 | 4,353,501 | +0.07(+0.24%) |
Oct 08, 2010 | 31.56 | 31.70 | 30.96 | 31.56 | 7,415,334 | +0.46(+1.47%) |
Oct 07, 2010 | 31.13 | 31.20 | 30.81 | 31.11 | 7,618,924 | +0.13(+0.41%) |
Oct 06, 2010 | 30.65 | 30.98 | 30.58 | 30.98 | 5,929,362 | +0.32(+1.06%) |
Oct 05, 2010 | 30.22 | 30.71 | 30.00 | 30.66 | 9,947 | +0.89(+2.99%) |
Oct 04, 2010 | 30.08 | 30.38 | 29.50 | 29.77 | 5,659,582 | -0.37(-1.23%) |