Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 31.61 | 33.27 | 31.58 | 32.51 | 2,041,721 | +1.16(+3.71%) |
Dec 30, 2010 | 31.44 | 31.66 | 31.12 | 31.35 | 633,266 | +0.08(+0.25%) |
Dec 29, 2010 | 30.49 | 31.47 | 30.41 | 31.27 | 815,058 | +0.96(+3.18%) |
Dec 28, 2010 | 30.39 | 30.60 | 30.22 | 30.31 | 423,024 | -0.12(-0.38%) |
Dec 27, 2010 | 30.23 | 30.44 | 30.06 | 30.43 | 506,955 | -0.08(-0.26%) |
Dec 23, 2010 | 29.73 | 30.50 | 29.53 | 30.50 | 564,353 | +0.42(+1.39%) |
Dec 22, 2010 | 30.19 | 30.19 | 29.88 | 30.09 | 788,643 | -0.19(-0.63%) |
Dec 21, 2010 | 30.18 | 30.39 | 29.90 | 30.28 | 1,268,056 | +0.58(+1.97%) |
Dec 20, 2010 | 29.77 | 29.90 | 29.50 | 29.69 | 790,043 | -0.03(-0.09%) |
Dec 17, 2010 | 29.62 | 29.72 | 29.30 | 29.72 | 1,743,607 | +0.12(+0.41%) |
Dec 16, 2010 | 29.95 | 30.01 | 29.47 | 29.60 | 1,025,229 | -0.20(-0.67%) |
Dec 15, 2010 | 29.50 | 30.05 | 29.50 | 29.80 | 1,007,820 | +0.57(+1.94%) |
Dec 14, 2010 | 29.60 | 29.62 | 29.10 | 29.23 | 869,908 | -0.18(-0.62%) |
Dec 13, 2010 | 30.22 | 30.32 | 29.36 | 29.41 | 741,292 | -0.61(-2.04%) |
Dec 10, 2010 | 30.05 | 30.31 | 29.95 | 30.03 | 615,014 | +0.08(+0.26%) |
Dec 09, 2010 | 30.30 | 30.30 | 29.70 | 29.95 | 554,086 | -0.06(-0.20%) |
Dec 08, 2010 | 30.47 | 30.48 | 29.87 | 30.01 | 1,050,798 | -0.24(-0.79%) |
Dec 07, 2010 | 30.47 | 30.71 | 30.20 | 30.25 | 1,112,094 | +0.37(+1.22%) |
Dec 06, 2010 | 29.77 | 30.00 | 29.70 | 29.88 | 580,805 | +0.10(+0.33%) |
Dec 03, 2010 | 28.99 | 29.79 | 28.85 | 29.78 | 784,079 | +0.76(+2.63%) |
Dec 02, 2010 | 28.58 | 29.15 | 28.58 | 29.02 | 720,978 | +0.60(+2.10%) |
Dec 01, 2010 | 28.45 | 28.65 | 28.28 | 28.42 | 965,440 | +0.43(+1.53%) |
Nov 30, 2010 | 28.37 | 28.49 | 27.89 | 28.00 | 1,771,413 | -0.68(-2.36%) |
Nov 29, 2010 | 28.63 | 28.75 | 28.28 | 28.67 | 731,272 | +0.28(+0.99%) |
Nov 26, 2010 | 28.21 | 28.65 | 28.12 | 28.39 | 427,123 | +0.19(+0.67%) |
Nov 24, 2010 | 27.95 | 28.20 | 28.20 | 28.20 | 685,349 | +0.35(+1.25%) |
Nov 23, 2010 | 27.76 | 28.03 | 27.62 | 27.86 | 612,318 | -0.21(-0.75%) |
Nov 22, 2010 | 27.97 | 28.23 | 27.87 | 28.07 | 790,705 | +0.02(+0.08%) |
Nov 19, 2010 | 28.03 | 28.04 | 27.79 | 28.04 | 579,084 | +0.03(+0.10%) |
Nov 18, 2010 | 27.92 | 28.14 | 27.85 | 28.02 | 1,173,229 | +0.55(+1.99%) |
Nov 17, 2010 | 27.73 | 27.73 | 27.26 | 27.47 | 1,403,244 | +0.24(+0.87%) |
Nov 16, 2010 | 27.35 | 27.42 | 26.91 | 27.23 | 890,626 | -0.30(-1.08%) |
Nov 15, 2010 | 27.97 | 28.03 | 27.49 | 27.53 | 969,116 | -0.46(-1.64%) |
Nov 12, 2010 | 28.17 | 28.51 | 27.82 | 27.99 | 673,876 | -0.61(-2.12%) |
Nov 11, 2010 | 28.43 | 28.65 | 28.39 | 28.60 | 535,771 | -0.04(-0.15%) |
Nov 10, 2010 | 28.48 | 28.65 | 28.16 | 28.64 | 525,745 | +0.19(+0.66%) |
Nov 09, 2010 | 29.19 | 29.37 | 28.29 | 28.45 | 931,817 | -0.51(-1.75%) |
Nov 08, 2010 | 29.14 | 29.14 | 28.74 | 28.96 | 439,378 | -0.15(-0.53%) |
Nov 05, 2010 | 29.06 | 29.25 | 28.98 | 29.11 | 538,937 | +0.09(+0.30%) |
Nov 04, 2010 | 28.73 | 29.03 | 28.42 | 29.03 | 997,695 | +0.60(+2.12%) |
Nov 03, 2010 | 28.79 | 28.82 | 28.09 | 28.42 | 780,230 | -0.21(-0.73%) |
Nov 02, 2010 | 28.88 | 29.11 | 28.61 | 28.63 | 534,960 | -0.10(-0.35%) |
Nov 01, 2010 | 28.73 | 28.82 | 28.56 | 28.73 | 507,856 | +0.12(+0.42%) |
Oct 29, 2010 | 28.55 | 28.70 | 28.38 | 28.61 | 397,311 | +0.19(+0.68%) |
Oct 28, 2010 | 28.47 | 28.62 | 28.17 | 28.42 | 461,236 | -0.01(-0.02%) |
Oct 27, 2010 | 28.58 | 28.61 | 27.76 | 28.42 | 605,871 | +0.24(+0.84%) |
Oct 25, 2010 | 28.09 | 28.39 | 28.09 | 28.19 | 587,080 | +0.39(+1.41%) |
Oct 22, 2010 | 27.69 | 28.31 | 27.69 | 27.79 | 348,869 | -0.40(-1.41%) |
Oct 21, 2010 | 28.39 | 28.48 | 27.95 | 28.19 | 746,934 | -0.04(-0.16%) |
Oct 20, 2010 | 27.37 | 28.30 | 27.36 | 28.24 | 786,536 | +0.56(+2.02%) |
Oct 19, 2010 | 27.55 | 27.76 | 27.32 | 27.68 | 699,378 | -0.37(-1.32%) |
Oct 18, 2010 | 28.07 | 28.20 | 27.79 | 28.05 | 574,811 | -0.12(-0.43%) |
Oct 15, 2010 | 28.49 | 28.51 | 27.89 | 28.17 | 791,284 | +0.07(+0.24%) |
Oct 14, 2010 | 27.93 | 28.17 | 27.81 | 28.10 | 1,057,010 | +0.09(+0.34%) |
Oct 13, 2010 | 27.71 | 28.04 | 27.67 | 28.01 | 904,127 | +0.67(+2.44%) |
Oct 12, 2010 | 27.39 | 27.47 | 27.12 | 27.34 | 1,069,497 | -0.03(-0.10%) |
Oct 11, 2010 | 27.24 | 27.88 | 27.24 | 27.37 | 1,600,221 | +0.28(+1.02%) |
Oct 08, 2010 | 27.09 | 27.22 | 26.37 | 27.09 | 1,630,736 | +0.77(+2.92%) |
Oct 07, 2010 | 26.54 | 26.76 | 26.27 | 26.33 | 669,775 | -0.21(-0.79%) |
Oct 06, 2010 | 26.51 | 26.86 | 26.45 | 26.54 | 732,101 | +0.00(+0.00%) |
Oct 05, 2010 | 26.26 | 26.66 | 25.95 | 26.54 | 1,009,774 | +0.64(+2.45%) |
Oct 04, 2010 | 26.44 | 26.83 | 25.85 | 25.90 | 1,582,097 | -0.66(-2.48%) |