Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 30.52 | 30.80 | 30.42 | 30.78 | 2,841,271 | +0.21(+0.69%) |
Dec 30, 2010 | 30.92 | 31.10 | 30.57 | 30.57 | 3,435,473 | -0.40(-1.29%) |
Dec 29, 2010 | 30.93 | 31.12 | 30.84 | 30.97 | 2,662,582 | +0.05(+0.16%) |
Dec 28, 2010 | 31.12 | 31.17 | 30.69 | 30.92 | 3,748,349 | -0.03(-0.10%) |
Dec 27, 2010 | 30.70 | 31.04 | 30.62 | 30.95 | 2,920,250 | +0.10(+0.32%) |
Dec 23, 2010 | 30.54 | 30.88 | 30.54 | 30.85 | 3,027,574 | +0.20(+0.66%) |
Dec 22, 2010 | 30.85 | 30.89 | 30.30 | 30.65 | 6,343,427 | -0.28(-0.91%) |
Dec 21, 2010 | 30.98 | 31.15 | 30.28 | 30.93 | 23,465,568 | +1.75(+6.01%) |
Dec 20, 2010 | 29.01 | 29.42 | 28.98 | 29.18 | 11,873,447 | +0.39(+1.35%) |
Dec 17, 2010 | 28.57 | 28.96 | 28.38 | 28.79 | 11,646,333 | +0.27(+0.95%) |
Dec 16, 2010 | 27.81 | 28.52 | 27.51 | 28.52 | 7,665,648 | +0.80(+2.89%) |
Dec 15, 2010 | 28.06 | 28.43 | 27.68 | 27.72 | 6,440,010 | -0.43(-1.53%) |
Dec 14, 2010 | 27.86 | 28.18 | 27.67 | 28.15 | 6,546,737 | +0.34(+1.22%) |
Dec 13, 2010 | 28.58 | 28.69 | 27.80 | 27.81 | 8,841,404 | -0.90(-3.13%) |
Dec 10, 2010 | 28.63 | 28.81 | 28.38 | 28.71 | 5,346,091 | +0.11(+0.38%) |
Dec 09, 2010 | 29.43 | 29.49 | 28.48 | 28.60 | 10,393,694 | -0.61(-2.09%) |
Dec 08, 2010 | 29.03 | 29.28 | 29.00 | 29.21 | 4,880,334 | +0.19(+0.65%) |
Dec 07, 2010 | 29.50 | 29.55 | 28.89 | 29.02 | 7,598,250 | -0.21(-0.72%) |
Dec 06, 2010 | 29.02 | 29.42 | 28.86 | 29.23 | 6,059,666 | +0.09(+0.31%) |
Dec 03, 2010 | 28.91 | 29.28 | 28.91 | 29.14 | 4,868,218 | +0.04(+0.14%) |
Dec 02, 2010 | 28.48 | 29.13 | 28.36 | 29.10 | 5,769,693 | +0.73(+2.57%) |
Dec 01, 2010 | 28.15 | 28.58 | 28.13 | 28.37 | 6,306,697 | +0.57(+2.05%) |
Nov 30, 2010 | 27.97 | 28.13 | 27.66 | 27.80 | 5,831,528 | -0.56(-1.97%) |
Nov 29, 2010 | 28.40 | 28.67 | 27.98 | 28.36 | 4,553,412 | -0.36(-1.25%) |
Nov 26, 2010 | 28.12 | 28.79 | 27.98 | 28.72 | 2,658,772 | +0.32(+1.13%) |
Nov 24, 2010 | 28.32 | 28.40 | 28.40 | 28.40 | 7,025,558 | +0.21(+0.74%) |
Nov 23, 2010 | 28.80 | 28.80 | 27.49 | 28.19 | 14,184,585 | -0.99(-3.39%) |
Nov 22, 2010 | 28.72 | 29.23 | 28.55 | 29.18 | 4,450,050 | +0.32(+1.11%) |
Nov 19, 2010 | 28.66 | 29.20 | 28.62 | 28.86 | 6,047,722 | +0.18(+0.63%) |
Nov 18, 2010 | 29.26 | 29.47 | 28.68 | 28.68 | 6,761,449 | -0.22(-0.76%) |
Nov 17, 2010 | 28.97 | 29.27 | 28.66 | 28.90 | 6,688,119 | -0.12(-0.41%) |
Nov 16, 2010 | 29.23 | 29.49 | 28.89 | 29.02 | 7,979,425 | -0.49(-1.66%) |
Nov 15, 2010 | 29.57 | 29.82 | 29.40 | 29.51 | 5,192,104 | -0.03(-0.10%) |
Nov 12, 2010 | 29.69 | 29.85 | 29.15 | 29.54 | 8,463,066 | -0.40(-1.34%) |
Nov 11, 2010 | 29.37 | 29.95 | 29.18 | 29.94 | 6,408,507 | +0.15(+0.50%) |
Nov 10, 2010 | 29.54 | 29.90 | 29.35 | 29.79 | 6,356,379 | +0.30(+1.02%) |
Nov 09, 2010 | 29.40 | 29.85 | 29.34 | 29.49 | 6,308,103 | +0.20(+0.68%) |
Nov 08, 2010 | 29.00 | 29.35 | 28.88 | 29.29 | 5,143,209 | +0.15(+0.51%) |
Nov 05, 2010 | 29.43 | 29.71 | 29.07 | 29.14 | 7,585,301 | -0.32(-1.09%) |
Nov 04, 2010 | 29.11 | 29.49 | 29.07 | 29.46 | 6,191,466 | +0.66(+2.29%) |
Nov 03, 2010 | 29.02 | 29.09 | 28.52 | 28.80 | 6,423,914 | -0.22(-0.76%) |
Nov 02, 2010 | 28.38 | 29.15 | 28.20 | 29.02 | 9,642,344 | +0.80(+2.83%) |
Nov 01, 2010 | 28.29 | 28.48 | 28.00 | 28.22 | 5,394,694 | +0.07(+0.25%) |
Oct 29, 2010 | 28.16 | 28.36 | 28.03 | 28.15 | 6,212,301 | +0.05(+0.18%) |
Oct 28, 2010 | 28.27 | 28.30 | 27.95 | 28.10 | 9,750,786 | -0.07(-0.25%) |
Oct 27, 2010 | 27.95 | 28.23 | 27.80 | 28.17 | 10,814,564 | -0.03(-0.11%) |
Oct 25, 2010 | 28.20 | 28.40 | 27.85 | 28.20 | 13,727,366 | -0.01(-0.04%) |
Oct 22, 2010 | 27.75 | 28.25 | 27.58 | 28.21 | 6,902,017 | +0.51(+1.84%) |
Oct 21, 2010 | 28.32 | 28.35 | 27.26 | 27.70 | 9,217,998 | -0.51(-1.81%) |
Oct 20, 2010 | 27.71 | 28.40 | 27.46 | 28.21 | 9,200,365 | +0.63(+2.28%) |
Oct 19, 2010 | 27.68 | 27.93 | 27.32 | 27.58 | 9,816,376 | -0.48(-1.71%) |
Oct 18, 2010 | 27.80 | 28.19 | 27.48 | 28.06 | 8,070,151 | -0.02(-0.07%) |
Oct 15, 2010 | 27.62 | 28.35 | 27.30 | 28.08 | 20,403,936 | +0.59(+2.15%) |
Oct 14, 2010 | 27.85 | 28.00 | 27.20 | 27.49 | 7,435,856 | -0.22(-0.79%) |
Oct 13, 2010 | 27.78 | 28.00 | 27.53 | 27.71 | 9,441,511 | +0.05(+0.18%) |
Oct 12, 2010 | 27.23 | 27.78 | 27.02 | 27.66 | 10,274,388 | +0.41(+1.50%) |
Oct 11, 2010 | 27.05 | 27.49 | 26.99 | 27.25 | 10,458,972 | +0.26(+0.96%) |
Oct 08, 2010 | 27.52 | 27.65 | 26.86 | 26.99 | 44,108,744 | -1.70(-5.93%) |
Oct 07, 2010 | 25.80 | 30.00 | 25.45 | 28.69 | 66,775,916 | +2.96(+11.50%) |
Oct 06, 2010 | 26.00 | 26.10 | 25.50 | 25.73 | 12,636,873 | -0.04(-0.16%) |
Oct 05, 2010 | 25.79 | 26.00 | 25.66 | 25.77 | 14,809,477 | +0.17(+0.66%) |
Oct 04, 2010 | 26.14 | 26.39 | 25.56 | 25.60 | 12,710,554 | -0.67(-2.55%) |