Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 34.29 | 35.08 | 34.26 | 34.76 | 2,402,964 | +0.44(+1.29%) |
Dec 30, 2010 | 34.28 | 34.50 | 34.17 | 34.31 | 1,185,828 | -0.03(-0.08%) |
Dec 29, 2010 | 34.35 | 34.42 | 34.30 | 34.34 | 634,946 | +0.06(+0.16%) |
Dec 28, 2010 | 34.35 | 34.36 | 34.08 | 34.28 | 1,222,051 | -0.02(-0.06%) |
Dec 27, 2010 | 34.26 | 34.45 | 34.15 | 34.30 | 1,043,544 | -0.12(-0.34%) |
Dec 23, 2010 | 34.26 | 34.56 | 34.22 | 34.42 | 837,489 | +0.05(+0.14%) |
Dec 22, 2010 | 34.48 | 34.51 | 34.22 | 34.37 | 1,149,537 | -0.12(-0.34%) |
Dec 21, 2010 | 34.27 | 34.52 | 34.15 | 34.49 | 2,041,537 | +0.43(+1.26%) |
Dec 20, 2010 | 34.15 | 34.24 | 33.80 | 34.06 | 2,035,941 | -0.09(-0.28%) |
Dec 17, 2010 | 33.67 | 34.21 | 33.65 | 34.15 | 2,173,950 | +0.42(+1.24%) |
Dec 16, 2010 | 33.80 | 33.82 | 33.44 | 33.74 | 1,370,160 | -0.04(-0.11%) |
Dec 15, 2010 | 33.87 | 34.02 | 33.71 | 33.77 | 1,862,865 | -0.22(-0.66%) |
Dec 14, 2010 | 33.05 | 34.21 | 33.05 | 34.00 | 3,698,878 | +0.96(+2.91%) |
Dec 13, 2010 | 33.67 | 33.67 | 32.87 | 33.04 | 5,662,020 | -0.59(-1.77%) |
Dec 10, 2010 | 33.70 | 33.84 | 33.33 | 33.63 | 2,105,808 | -0.06(-0.18%) |
Dec 09, 2010 | 33.46 | 33.84 | 33.35 | 33.69 | 2,876,634 | +0.35(+1.06%) |
Dec 08, 2010 | 33.52 | 33.69 | 33.28 | 33.34 | 1,933,059 | -0.27(-0.81%) |
Dec 07, 2010 | 33.80 | 33.95 | 33.52 | 33.61 | 2,357,924 | +0.06(+0.19%) |
Dec 06, 2010 | 33.30 | 33.63 | 33.26 | 33.55 | 2,839,134 | +0.24(+0.72%) |
Dec 03, 2010 | 33.53 | 33.58 | 33.19 | 33.31 | 2,971,926 | -0.31(-0.91%) |
Dec 02, 2010 | 33.09 | 33.61 | 33.01 | 33.61 | 3,280,424 | +0.38(+1.15%) |
Dec 01, 2010 | 32.85 | 33.23 | 32.85 | 33.23 | 3,472,455 | +0.96(+2.98%) |
Nov 30, 2010 | 32.08 | 32.38 | 31.87 | 32.27 | 4,035,527 | +0.01(+0.03%) |
Nov 29, 2010 | 32.34 | 32.43 | 31.91 | 32.26 | 3,326,524 | -0.38(-1.17%) |
Nov 26, 2010 | 32.44 | 32.89 | 32.43 | 32.64 | 1,078,333 | -0.05(-0.16%) |
Nov 24, 2010 | 32.56 | 32.69 | 32.69 | 32.69 | 3,085,464 | +0.48(+1.50%) |
Nov 23, 2010 | 32.24 | 32.35 | 32.05 | 32.21 | 3,367,961 | -0.31(-0.94%) |
Nov 22, 2010 | 32.00 | 32.53 | 31.90 | 32.52 | 6,377,941 | +0.38(+1.18%) |
Nov 19, 2010 | 31.66 | 32.25 | 31.56 | 32.14 | 8,247,150 | +0.38(+1.19%) |
Nov 18, 2010 | 31.50 | 32.04 | 31.18 | 31.76 | 8,433,301 | +0.91(+2.96%) |
Nov 17, 2010 | 30.01 | 30.87 | 29.95 | 30.85 | 2,767,588 | +0.58(+1.92%) |
Nov 16, 2010 | 30.75 | 30.79 | 30.13 | 30.27 | 2,856,518 | -0.74(-2.39%) |
Nov 15, 2010 | 30.65 | 31.18 | 30.41 | 31.01 | 3,487,099 | +0.40(+1.31%) |
Nov 12, 2010 | 30.36 | 30.66 | 30.15 | 30.61 | 3,015,357 | -0.04(-0.14%) |
Nov 11, 2010 | 29.89 | 30.65 | 29.75 | 30.65 | 3,081,286 | +0.59(+1.97%) |
Nov 10, 2010 | 30.21 | 30.21 | 29.88 | 30.06 | 3,658,170 | -0.23(-0.75%) |
Nov 09, 2010 | 30.62 | 30.62 | 30.06 | 30.28 | 3,405,448 | -0.35(-1.13%) |
Nov 08, 2010 | 31.00 | 31.09 | 30.42 | 30.63 | 2,565,868 | -0.14(-0.46%) |
Nov 05, 2010 | 30.71 | 30.89 | 30.60 | 30.77 | 2,252,597 | +0.01(+0.04%) |
Nov 04, 2010 | 30.61 | 31.19 | 30.57 | 30.76 | 4,178,571 | +0.49(+1.61%) |
Nov 03, 2010 | 30.08 | 30.42 | 29.88 | 30.27 | 3,078,974 | +0.19(+0.62%) |
Nov 02, 2010 | 29.92 | 30.16 | 29.61 | 30.08 | 3,339,153 | +0.29(+0.99%) |
Nov 01, 2010 | 30.01 | 30.27 | 29.47 | 29.79 | 5,349,606 | -0.56(-1.84%) |
Oct 29, 2010 | 29.53 | 31.69 | 29.53 | 30.35 | 14,125,532 | +2.88(+10.50%) |
Oct 28, 2010 | 27.65 | 27.94 | 27.14 | 27.47 | 3,431,162 | -0.15(-0.56%) |
Oct 27, 2010 | 27.42 | 27.84 | 27.26 | 27.62 | 2,738,053 | -0.31(-1.10%) |
Oct 25, 2010 | 28.46 | 28.56 | 27.92 | 27.93 | 2,730,183 | -0.33(-1.16%) |
Oct 22, 2010 | 28.26 | 28.43 | 28.13 | 28.25 | 2,269,557 | +0.06(+0.23%) |
Oct 21, 2010 | 28.42 | 28.88 | 28.15 | 28.19 | 4,226,613 | -0.06(-0.20%) |
Oct 20, 2010 | 27.87 | 28.35 | 27.81 | 28.25 | 2,668,248 | +0.31(+1.11%) |
Oct 19, 2010 | 28.25 | 28.56 | 27.89 | 27.93 | 3,349,842 | -0.65(-2.28%) |
Oct 18, 2010 | 28.73 | 28.92 | 28.44 | 28.59 | 2,312,996 | -0.08(-0.28%) |
Oct 15, 2010 | 28.59 | 28.86 | 28.57 | 28.67 | 2,752,054 | +0.31(+1.10%) |
Oct 14, 2010 | 28.39 | 28.52 | 27.97 | 28.36 | 2,446,186 | -0.01(-0.05%) |
Oct 13, 2010 | 28.71 | 28.71 | 28.21 | 28.37 | 4,216,797 | -0.20(-0.70%) |
Oct 12, 2010 | 27.91 | 28.93 | 27.91 | 28.57 | 5,289,490 | +0.68(+2.45%) |
Oct 11, 2010 | 27.98 | 28.08 | 27.83 | 27.89 | 1,669,466 | -0.11(-0.40%) |
Oct 08, 2010 | 28.00 | 28.13 | 26.86 | 28.00 | 4,218,171 | +1.13(+4.22%) |
Oct 07, 2010 | 26.79 | 27.14 | 26.73 | 26.86 | 17,597 | +0.19(+0.72%) |
Oct 06, 2010 | 27.06 | 27.19 | 26.67 | 26.67 | 3,451,896 | -0.52(-1.91%) |
Oct 05, 2010 | 27.06 | 27.22 | 26.83 | 27.19 | 18,772 | +0.36(+1.33%) |
Oct 04, 2010 | 26.79 | 27.15 | 26.63 | 26.83 | 1,615,786 | -0.15(-0.57%) |