Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 32.30 | 32.45 | 32.07 | 32.44 | 1,605,411 | +0.22(+0.67%) |
Dec 30, 2010 | 32.11 | 32.22 | 32.06 | 32.22 | 1,401,434 | +0.26(+0.81%) |
Dec 29, 2010 | 31.55 | 31.96 | 31.55 | 31.96 | 3,205,111 | +0.53(+1.68%) |
Dec 28, 2010 | 31.50 | 31.64 | 31.36 | 31.43 | 1,113,553 | -0.05(-0.17%) |
Dec 27, 2010 | 31.52 | 31.61 | 31.37 | 31.49 | 2,836,860 | -0.23(-0.74%) |
Dec 23, 2010 | 31.61 | 31.77 | 31.56 | 31.72 | 1,300,583 | -0.05(-0.17%) |
Dec 22, 2010 | 31.49 | 31.78 | 31.40 | 31.77 | 1,275,476 | +0.20(+0.65%) |
Dec 21, 2010 | 31.47 | 31.79 | 31.46 | 31.57 | 1,654,083 | +0.38(+1.22%) |
Dec 20, 2010 | 31.30 | 31.45 | 31.11 | 31.19 | 3,614,756 | -0.12(-0.37%) |
Dec 17, 2010 | 31.09 | 31.31 | 31.01 | 31.31 | 1,352,094 | +0.10(+0.31%) |
Dec 16, 2010 | 31.25 | 31.28 | 31.03 | 31.21 | 2,418,084 | +0.13(+0.40%) |
Dec 15, 2010 | 31.35 | 31.43 | 31.07 | 31.09 | 2,313,850 | -0.42(-1.33%) |
Dec 14, 2010 | 31.34 | 31.64 | 31.32 | 31.50 | 2,084,425 | -0.02(-0.06%) |
Dec 13, 2010 | 31.34 | 31.64 | 31.34 | 31.52 | 2,668,111 | +0.30(+0.98%) |
Dec 10, 2010 | 31.06 | 31.24 | 30.92 | 31.22 | 1,791,010 | +0.20(+0.66%) |
Dec 09, 2010 | 31.46 | 31.46 | 30.88 | 31.01 | 2,987,957 | -0.22(-0.69%) |
Dec 08, 2010 | 31.47 | 31.58 | 31.08 | 31.23 | 1,521,969 | -0.26(-0.83%) |
Dec 07, 2010 | 32.17 | 32.25 | 31.47 | 31.49 | 3,200,937 | -0.31(-0.98%) |
Dec 06, 2010 | 31.66 | 31.82 | 31.63 | 31.80 | 1,434,658 | +0.02(+0.08%) |
Dec 03, 2010 | 31.34 | 31.78 | 31.31 | 31.78 | 2,487,070 | +0.21(+0.66%) |
Dec 02, 2010 | 31.23 | 31.61 | 31.21 | 31.57 | 2,745,022 | +0.44(+1.40%) |
Dec 01, 2010 | 31.11 | 31.25 | 30.98 | 31.13 | 3,763,664 | +0.59(+1.92%) |
Nov 30, 2010 | 30.35 | 30.86 | 30.35 | 30.55 | 1,774,299 | -0.21(-0.68%) |
Nov 29, 2010 | 30.59 | 30.79 | 30.20 | 30.76 | 3,670,821 | +0.08(+0.25%) |
Nov 26, 2010 | 30.72 | 30.95 | 30.64 | 30.68 | 1,523,932 | -0.59(-1.87%) |
Nov 24, 2010 | 31.00 | 31.27 | 31.27 | 31.27 | 3,066,734 | +0.77(+2.53%) |
Nov 23, 2010 | 30.82 | 30.89 | 30.39 | 30.49 | 3,048,289 | -0.83(-2.65%) |
Nov 22, 2010 | 31.28 | 31.48 | 30.95 | 31.32 | 2,175,628 | -0.18(-0.57%) |
Nov 19, 2010 | 31.25 | 31.51 | 31.03 | 31.50 | 2,341,217 | +0.11(+0.36%) |
Nov 18, 2010 | 31.27 | 31.47 | 31.17 | 31.39 | 3,299,817 | +0.73(+2.38%) |
Nov 17, 2010 | 30.59 | 30.83 | 30.51 | 30.66 | 3,536,488 | +0.29(+0.96%) |
Nov 16, 2010 | 30.82 | 30.96 | 30.26 | 30.37 | 4,290,442 | -1.05(-3.35%) |
Nov 15, 2010 | 31.43 | 31.53 | 31.18 | 31.42 | 1,769,652 | +0.22(+0.69%) |
Nov 12, 2010 | 31.46 | 31.70 | 31.05 | 31.21 | 2,719,154 | -0.56(-1.77%) |
Nov 11, 2010 | 31.70 | 31.83 | 31.57 | 31.77 | 1,989,659 | -0.24(-0.75%) |
Nov 10, 2010 | 31.94 | 32.15 | 31.47 | 32.01 | 2,709,653 | +0.12(+0.38%) |
Nov 09, 2010 | 32.67 | 32.78 | 31.75 | 31.89 | 3,497,458 | -0.68(-2.09%) |
Nov 08, 2010 | 32.32 | 32.59 | 32.26 | 32.57 | 2,327,169 | -0.02(-0.07%) |
Nov 05, 2010 | 32.62 | 32.80 | 32.42 | 32.59 | 4,636,235 | -0.06(-0.18%) |
Nov 04, 2010 | 32.14 | 32.65 | 32.13 | 32.65 | 3,268,923 | +0.87(+2.75%) |
Nov 03, 2010 | 31.95 | 31.95 | 31.44 | 31.78 | 2,726,628 | -0.14(-0.45%) |
Nov 02, 2010 | 31.55 | 31.93 | 31.55 | 31.92 | 2,730,535 | +0.50(+1.58%) |
Nov 01, 2010 | 31.24 | 31.61 | 31.17 | 31.43 | 3,736,611 | +0.27(+0.88%) |
Oct 29, 2010 | 30.98 | 31.22 | 30.98 | 31.15 | 2,159,688 | +0.17(+0.56%) |
Oct 28, 2010 | 31.08 | 31.36 | 30.82 | 30.98 | 2,934,811 | +0.23(+0.76%) |
Oct 27, 2010 | 31.02 | 31.05 | 30.51 | 30.75 | 3,574,628 | -0.42(-1.34%) |
Oct 25, 2010 | 31.04 | 31.37 | 31.04 | 31.16 | 3,635,845 | +0.35(+1.12%) |
Oct 22, 2010 | 31.00 | 31.05 | 30.66 | 30.82 | 2,106,868 | +0.14(+0.47%) |
Oct 21, 2010 | 31.15 | 31.38 | 30.44 | 30.67 | 5,042,844 | -0.47(-1.50%) |
Oct 20, 2010 | 30.83 | 31.27 | 30.76 | 31.14 | 2,893,430 | +0.50(+1.64%) |
Oct 19, 2010 | 30.78 | 31.08 | 30.52 | 30.64 | 4,645,607 | -1.03(-3.26%) |
Oct 18, 2010 | 31.11 | 31.67 | 31.10 | 31.67 | 1,971,902 | +0.36(+1.15%) |
Oct 15, 2010 | 31.70 | 31.70 | 31.21 | 31.31 | 3,598,866 | -0.10(-0.30%) |
Oct 14, 2010 | 31.40 | 31.59 | 31.26 | 31.41 | 3,160,207 | -0.12(-0.38%) |
Oct 13, 2010 | 31.30 | 31.59 | 31.22 | 31.53 | 4,182,775 | +0.54(+1.74%) |
Oct 12, 2010 | 30.80 | 30.99 | 30.52 | 30.99 | 3,155,242 | +0.07(+0.23%) |
Oct 11, 2010 | 30.99 | 31.07 | 30.81 | 30.92 | 2,521,614 | +0.04(+0.14%) |
Oct 08, 2010 | 30.88 | 30.90 | 30.36 | 30.88 | 2,834,895 | +0.57(+1.87%) |
Oct 07, 2010 | 30.91 | 30.93 | 30.18 | 30.31 | 3,822,331 | -0.40(-1.30%) |
Oct 06, 2010 | 30.86 | 30.97 | 30.64 | 30.71 | 2,987,122 | -0.26(-0.85%) |
Oct 05, 2010 | 30.48 | 31.00 | 30.48 | 30.97 | 4,014,196 | +0.68(+2.25%) |
Oct 04, 2010 | 30.45 | 30.54 | 30.17 | 30.29 | 3,988,690 | -0.22(-0.72%) |