Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 32.19 | 32.19 | 31.64 | 31.88 | 1,153,994 | -0.37(-1.15%) |
Dec 30, 2010 | 32.42 | 32.65 | 32.19 | 32.25 | 1,191,415 | -0.11(-0.34%) |
Dec 29, 2010 | 31.93 | 32.55 | 31.87 | 32.36 | 1,406,573 | +0.52(+1.63%) |
Dec 28, 2010 | 32.17 | 32.29 | 31.67 | 31.84 | 1,396,813 | -0.33(-1.03%) |
Dec 27, 2010 | 32.39 | 32.45 | 31.84 | 32.17 | 1,564,034 | -0.42(-1.29%) |
Dec 23, 2010 | 32.34 | 32.77 | 32.34 | 32.59 | 2,267,735 | +0.29(+0.90%) |
Dec 22, 2010 | 33.13 | 33.18 | 32.03 | 32.30 | 3,897,418 | -0.87(-2.62%) |
Dec 21, 2010 | 34.46 | 34.50 | 32.20 | 33.17 | 11,181,283 | -2.73(-7.60%) |
Dec 20, 2010 | 35.77 | 36.00 | 35.17 | 35.90 | 2,922,676 | +0.39(+1.10%) |
Dec 17, 2010 | 34.72 | 35.52 | 34.66 | 35.51 | 4,121,966 | +0.48(+1.37%) |
Dec 16, 2010 | 34.76 | 35.05 | 34.58 | 35.03 | 1,928,159 | +0.29(+0.83%) |
Dec 15, 2010 | 34.50 | 34.97 | 34.33 | 34.74 | 1,410,280 | +0.24(+0.70%) |
Dec 14, 2010 | 34.60 | 34.79 | 34.34 | 34.50 | 1,596,392 | -0.12(-0.35%) |
Dec 13, 2010 | 34.61 | 34.95 | 34.27 | 34.62 | 2,663,592 | +0.10(+0.29%) |
Dec 10, 2010 | 34.61 | 34.66 | 34.04 | 34.52 | 1,567,891 | -0.07(-0.20%) |
Dec 09, 2010 | 34.09 | 34.74 | 33.61 | 34.59 | 1,714,260 | +0.06(+0.17%) |
Dec 08, 2010 | 34.67 | 34.99 | 34.37 | 34.53 | 1,141,203 | +0.00(+0.00%) |
Dec 07, 2010 | 34.90 | 35.22 | 34.45 | 34.53 | 1,785,050 | +0.08(+0.23%) |
Dec 06, 2010 | 34.50 | 34.55 | 34.19 | 34.45 | 1,499,359 | -0.10(-0.29%) |
Dec 03, 2010 | 33.42 | 34.65 | 33.28 | 34.55 | 2,463,305 | +0.91(+2.71%) |
Dec 02, 2010 | 33.52 | 33.82 | 33.30 | 33.64 | 2,153,588 | +0.09(+0.27%) |
Dec 01, 2010 | 33.38 | 33.69 | 33.18 | 33.55 | 1,855,027 | +0.65(+1.98%) |
Nov 30, 2010 | 32.50 | 33.10 | 32.27 | 32.90 | 1,381,079 | +0.09(+0.27%) |
Nov 29, 2010 | 32.84 | 32.91 | 32.35 | 32.81 | 1,784,414 | -0.25(-0.76%) |
Nov 26, 2010 | 33.13 | 33.25 | 32.90 | 33.06 | 510,311 | -0.31(-0.93%) |
Nov 24, 2010 | 33.07 | 33.37 | 33.37 | 33.37 | 1,595,610 | +0.56(+1.71%) |
Nov 23, 2010 | 32.82 | 33.22 | 32.47 | 32.81 | 1,261,639 | -0.38(-1.14%) |
Nov 22, 2010 | 32.40 | 33.23 | 32.36 | 33.19 | 2,075,756 | +0.63(+1.93%) |
Nov 19, 2010 | 32.47 | 32.62 | 32.00 | 32.56 | 1,345,801 | +0.05(+0.15%) |
Nov 18, 2010 | 32.55 | 33.00 | 32.43 | 32.51 | 1,604,686 | +0.27(+0.84%) |
Nov 17, 2010 | 32.06 | 32.41 | 31.94 | 32.24 | 2,175,348 | +0.19(+0.59%) |
Nov 16, 2010 | 32.59 | 32.88 | 31.80 | 32.05 | 2,216,330 | -0.81(-2.47%) |
Nov 15, 2010 | 33.10 | 33.49 | 32.83 | 32.86 | 1,072,299 | -0.14(-0.42%) |
Nov 12, 2010 | 33.49 | 33.81 | 32.82 | 33.00 | 1,520,523 | -0.74(-2.19%) |
Nov 11, 2010 | 33.47 | 33.91 | 33.10 | 33.74 | 1,505,485 | +0.09(+0.27%) |
Nov 10, 2010 | 32.45 | 34.37 | 32.38 | 33.65 | 3,715,436 | +1.28(+3.95%) |
Nov 09, 2010 | 32.91 | 33.16 | 32.12 | 32.37 | 1,520,122 | -0.20(-0.61%) |
Nov 08, 2010 | 32.21 | 32.93 | 32.16 | 32.57 | 1,566,007 | +0.22(+0.68%) |
Nov 05, 2010 | 32.12 | 32.94 | 32.11 | 32.35 | 2,081,975 | +0.34(+1.06%) |
Nov 04, 2010 | 31.90 | 32.09 | 31.69 | 32.01 | 2,135,491 | +0.57(+1.81%) |
Nov 03, 2010 | 31.10 | 31.45 | 30.73 | 31.44 | 1,554,747 | +0.43(+1.39%) |
Nov 02, 2010 | 30.86 | 31.23 | 30.38 | 31.01 | 1,552,545 | +0.49(+1.61%) |
Nov 01, 2010 | 31.14 | 31.17 | 30.33 | 30.52 | 1,652,428 | -0.47(-1.52%) |
Oct 29, 2010 | 29.55 | 31.09 | 29.55 | 30.99 | 2,764,972 | +1.51(+5.12%) |
Oct 28, 2010 | 29.81 | 29.90 | 29.23 | 29.48 | 1,225,202 | -0.16(-0.54%) |
Oct 27, 2010 | 29.64 | 29.74 | 29.15 | 29.64 | 1,607,928 | -0.15(-0.50%) |
Oct 25, 2010 | 29.65 | 29.95 | 29.56 | 29.79 | 1,623,713 | +0.25(+0.85%) |
Oct 22, 2010 | 29.38 | 29.54 | 29.16 | 29.54 | 1,352,889 | +0.26(+0.89%) |
Oct 21, 2010 | 29.84 | 30.10 | 28.96 | 29.28 | 2,357,691 | -0.43(-1.45%) |
Oct 20, 2010 | 29.65 | 29.99 | 29.41 | 29.71 | 1,473,440 | +0.15(+0.51%) |
Oct 19, 2010 | 29.02 | 29.59 | 28.70 | 29.56 | 4,123,721 | +0.17(+0.58%) |
Oct 18, 2010 | 29.57 | 29.57 | 28.98 | 29.39 | 2,184,434 | -0.27(-0.91%) |
Oct 15, 2010 | 29.78 | 29.86 | 29.33 | 29.66 | 2,492,301 | +0.20(+0.68%) |
Oct 14, 2010 | 29.43 | 29.59 | 29.04 | 29.46 | 2,824,342 | +0.00(+0.00%) |
Oct 13, 2010 | 29.74 | 29.85 | 29.26 | 29.46 | 2,776,532 | +0.03(+0.10%) |
Oct 12, 2010 | 29.45 | 29.68 | 29.13 | 29.43 | 2,550,433 | -0.25(-0.84%) |
Oct 11, 2010 | 29.60 | 29.89 | 29.39 | 29.68 | 2,139,830 | +0.03(+0.10%) |
Oct 08, 2010 | 29.65 | 30.05 | 28.16 | 29.65 | 5,166,165 | +1.57(+5.59%) |
Oct 07, 2010 | 27.91 | 28.08 | 27.59 | 28.08 | 2,288,124 | +0.22(+0.79%) |
Oct 06, 2010 | 27.68 | 27.91 | 27.50 | 27.86 | 3,005,568 | +0.09(+0.32%) |
Oct 05, 2010 | 28.00 | 28.09 | 27.51 | 27.77 | 3,690,742 | +0.04(+0.14%) |
Oct 04, 2010 | 27.65 | 27.99 | 27.25 | 27.73 | 4,061,001 | -0.06(-0.22%) |