Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 30.39 | 30.50 | 30.27 | 30.36 | 1,015,201 | -0.07(-0.24%) |
Dec 30, 2010 | 30.34 | 30.53 | 30.33 | 30.44 | 880,864 | +0.04(+0.14%) |
Dec 29, 2010 | 30.54 | 30.64 | 30.35 | 30.39 | 1,920,237 | -0.06(-0.19%) |
Dec 28, 2010 | 30.38 | 30.56 | 30.24 | 30.45 | 1,690,561 | +0.09(+0.29%) |
Dec 27, 2010 | 30.29 | 30.44 | 30.13 | 30.36 | 936,994 | -0.12(-0.39%) |
Dec 23, 2010 | 30.60 | 30.62 | 30.38 | 30.48 | 2,208,891 | -0.15(-0.47%) |
Dec 22, 2010 | 29.87 | 30.75 | 29.56 | 30.63 | 7,545,956 | +0.79(+2.65%) |
Dec 21, 2010 | 29.75 | 29.91 | 29.65 | 29.84 | 2,033,173 | +0.19(+0.65%) |
Dec 20, 2010 | 29.92 | 30.09 | 29.15 | 29.65 | 3,399,275 | -0.15(-0.51%) |
Dec 17, 2010 | 29.96 | 30.10 | 29.65 | 29.80 | 2,559,044 | -0.17(-0.56%) |
Dec 16, 2010 | 29.89 | 30.04 | 29.64 | 29.96 | 2,159,840 | +0.08(+0.26%) |
Dec 15, 2010 | 29.96 | 30.26 | 29.86 | 29.89 | 2,751,434 | -0.10(-0.35%) |
Dec 14, 2010 | 30.03 | 30.26 | 29.89 | 29.99 | 2,149,754 | -0.04(-0.12%) |
Dec 13, 2010 | 30.57 | 30.58 | 30.01 | 30.03 | 2,297,238 | -0.34(-1.11%) |
Dec 10, 2010 | 30.31 | 30.44 | 30.16 | 30.36 | 1,427,086 | +0.19(+0.64%) |
Dec 09, 2010 | 30.38 | 30.47 | 30.06 | 30.17 | 1,470,732 | -0.03(-0.10%) |
Dec 08, 2010 | 30.00 | 30.26 | 29.93 | 30.20 | 1,904,721 | +0.28(+0.92%) |
Dec 07, 2010 | 30.18 | 30.26 | 29.90 | 29.93 | 2,504,922 | +0.08(+0.26%) |
Dec 06, 2010 | 29.92 | 29.97 | 29.68 | 29.85 | 1,952,536 | -0.17(-0.57%) |
Dec 03, 2010 | 29.91 | 30.07 | 29.78 | 30.02 | 1,754,498 | +0.01(+0.02%) |
Dec 02, 2010 | 29.59 | 30.06 | 29.44 | 30.02 | 1,914,895 | +0.51(+1.73%) |
Dec 01, 2010 | 29.06 | 29.53 | 29.02 | 29.51 | 2,465,032 | +1.03(+3.63%) |
Nov 30, 2010 | 28.29 | 28.66 | 28.18 | 28.47 | 2,310,963 | -0.21(-0.74%) |
Nov 29, 2010 | 28.67 | 28.71 | 28.31 | 28.69 | 2,991,445 | -0.25(-0.88%) |
Nov 26, 2010 | 29.04 | 29.14 | 28.79 | 28.94 | 852,052 | -0.34(-1.16%) |
Nov 24, 2010 | 28.40 | 29.28 | 29.28 | 29.28 | 2,878,302 | +1.08(+3.81%) |
Nov 23, 2010 | 28.37 | 28.49 | 28.02 | 28.20 | 2,343,339 | -0.58(-2.03%) |
Nov 22, 2010 | 28.99 | 29.06 | 28.33 | 28.79 | 4,519,270 | +0.42(+1.49%) |
Nov 19, 2010 | 28.09 | 28.39 | 27.85 | 28.37 | 2,752,000 | +0.28(+1.01%) |
Nov 18, 2010 | 27.86 | 28.39 | 27.85 | 28.08 | 2,413,386 | +0.50(+1.80%) |
Nov 17, 2010 | 27.73 | 27.79 | 27.45 | 27.58 | 2,707,857 | -0.08(-0.30%) |
Nov 16, 2010 | 28.15 | 28.28 | 27.50 | 27.67 | 4,531,347 | -0.71(-2.50%) |
Nov 15, 2010 | 28.48 | 28.91 | 28.35 | 28.38 | 3,985,354 | +0.14(+0.49%) |
Nov 12, 2010 | 28.25 | 28.37 | 28.04 | 28.24 | 3,293,542 | -0.24(-0.84%) |
Nov 11, 2010 | 28.05 | 28.48 | 28.03 | 28.47 | 2,818,478 | +0.12(+0.42%) |
Nov 10, 2010 | 28.12 | 28.38 | 27.87 | 28.35 | 2,074,183 | +0.24(+0.86%) |
Nov 09, 2010 | 28.17 | 28.38 | 27.98 | 28.11 | 2,674,188 | -0.08(-0.29%) |
Nov 08, 2010 | 28.30 | 28.42 | 28.03 | 28.19 | 2,479,612 | -0.28(-0.98%) |
Nov 05, 2010 | 28.56 | 28.63 | 28.33 | 28.47 | 3,829,340 | -0.07(-0.24%) |
Nov 04, 2010 | 28.31 | 28.76 | 28.22 | 28.54 | 4,229,471 | +0.60(+2.15%) |
Nov 03, 2010 | 28.02 | 28.02 | 27.52 | 27.94 | 1,273,804 | +0.06(+0.22%) |
Nov 02, 2010 | 27.97 | 27.98 | 27.78 | 27.88 | 1,931,335 | +0.21(+0.77%) |
Nov 01, 2010 | 27.53 | 27.91 | 27.42 | 27.67 | 2,709,687 | +0.22(+0.79%) |
Oct 29, 2010 | 27.23 | 27.52 | 27.18 | 27.45 | 3,250,325 | +0.09(+0.34%) |
Oct 28, 2010 | 27.51 | 27.70 | 27.10 | 27.36 | 1,843,348 | +0.03(+0.09%) |
Oct 27, 2010 | 27.22 | 27.39 | 26.96 | 27.33 | 2,371,546 | -0.27(-0.99%) |
Oct 25, 2010 | 27.77 | 28.11 | 27.51 | 27.61 | 3,899,621 | +0.11(+0.41%) |
Oct 22, 2010 | 27.72 | 27.72 | 26.74 | 27.49 | 8,853,358 | -0.83(-2.94%) |
Oct 21, 2010 | 27.95 | 28.34 | 27.87 | 28.32 | 4,035,848 | +0.51(+1.84%) |
Oct 20, 2010 | 27.38 | 27.99 | 27.35 | 27.81 | 3,181,153 | +0.58(+2.13%) |
Oct 19, 2010 | 27.23 | 27.48 | 27.02 | 27.23 | 5,304,072 | -0.47(-1.70%) |
Oct 18, 2010 | 28.04 | 28.07 | 27.48 | 27.70 | 4,164,666 | -0.22(-0.80%) |
Oct 15, 2010 | 28.15 | 28.26 | 27.62 | 27.93 | 3,070,547 | -0.01(-0.04%) |
Oct 14, 2010 | 28.29 | 28.37 | 27.69 | 27.94 | 4,351,062 | -0.34(-1.19%) |
Oct 13, 2010 | 28.41 | 28.42 | 28.17 | 28.27 | 3,025,063 | +0.33(+1.18%) |
Oct 12, 2010 | 27.92 | 28.14 | 27.55 | 27.94 | 3,592,203 | -0.01(-0.04%) |
Oct 11, 2010 | 28.19 | 28.31 | 27.82 | 27.95 | 2,242,283 | -0.24(-0.86%) |
Oct 08, 2010 | 28.19 | 28.38 | 27.77 | 28.19 | 6,178,007 | -0.08(-0.27%) |
Oct 07, 2010 | 28.07 | 28.34 | 27.74 | 28.27 | 5,479,556 | +0.37(+1.32%) |
Oct 06, 2010 | 28.15 | 28.17 | 27.74 | 27.91 | 3,549,185 | -0.18(-0.63%) |
Oct 05, 2010 | 27.23 | 28.16 | 27.23 | 28.08 | 7,931 | +1.14(+4.22%) |
Oct 04, 2010 | 27.15 | 27.36 | 26.57 | 26.94 | 2,972,660 | -0.21(-0.76%) |