Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 33.25 | 33.41 | 33.18 | 33.41 | 9,319,332 | +0.21(+0.64%) |
Dec 30, 2010 | 33.17 | 33.22 | 33.07 | 33.19 | 9,379,101 | +0.24(+0.72%) |
Dec 29, 2010 | 32.81 | 33.00 | 32.81 | 32.96 | 12,344,163 | +0.40(+1.21%) |
Dec 28, 2010 | 32.62 | 32.63 | 32.49 | 32.56 | 9,521,083 | +0.03(+0.09%) |
Dec 27, 2010 | 32.53 | 32.61 | 32.44 | 32.53 | 16,146,923 | -0.06(-0.19%) |
Dec 23, 2010 | 32.52 | 32.63 | 32.52 | 32.60 | 14,562,949 | -0.05(-0.15%) |
Dec 22, 2010 | 32.53 | 32.68 | 32.50 | 32.65 | 16,364,215 | +0.13(+0.39%) |
Dec 21, 2010 | 32.47 | 32.65 | 32.46 | 32.52 | 30,028,618 | +0.42(+1.30%) |
Dec 20, 2010 | 32.22 | 32.24 | 32.01 | 32.10 | 21,167,058 | -0.09(-0.29%) |
Dec 17, 2010 | 32.11 | 32.23 | 32.04 | 32.20 | 30,713,696 | -0.03(-0.09%) |
Dec 16, 2010 | 32.08 | 32.22 | 31.96 | 32.22 | 29,310,234 | +0.18(+0.57%) |
Dec 15, 2010 | 32.34 | 32.41 | 32.01 | 32.04 | 37,539,172 | -0.48(-1.46%) |
Dec 14, 2010 | 32.54 | 32.62 | 32.42 | 32.52 | 32,860,600 | +0.03(+0.10%) |
Dec 13, 2010 | 32.52 | 32.65 | 32.44 | 32.48 | 18,860,566 | +0.17(+0.53%) |
Dec 10, 2010 | 32.21 | 32.33 | 32.10 | 32.31 | 19,035,812 | +0.14(+0.45%) |
Dec 09, 2010 | 32.35 | 32.35 | 32.03 | 32.17 | 29,096,954 | -0.08(-0.23%) |
Dec 08, 2010 | 32.36 | 32.44 | 32.05 | 32.24 | 23,876,104 | -0.20(-0.61%) |
Dec 07, 2010 | 32.94 | 32.96 | 32.42 | 32.44 | 24,839,540 | -0.15(-0.46%) |
Dec 06, 2010 | 32.46 | 32.64 | 32.44 | 32.59 | 25,493,702 | -0.01(-0.04%) |
Dec 03, 2010 | 32.26 | 32.67 | 32.23 | 32.61 | 27,642,486 | +0.11(+0.34%) |
Dec 02, 2010 | 32.07 | 32.54 | 32.05 | 32.50 | 18,237,568 | +0.50(+1.58%) |
Dec 01, 2010 | 31.84 | 32.02 | 31.74 | 31.99 | 23,823,904 | +0.93(+3.01%) |
Nov 30, 2010 | 30.88 | 31.29 | 30.83 | 31.06 | 30,446,812 | -0.22(-0.70%) |
Nov 29, 2010 | 31.13 | 31.32 | 30.83 | 31.28 | 30,261,008 | +0.18(+0.57%) |
Nov 26, 2010 | 31.16 | 31.31 | 31.09 | 31.10 | 13,426,225 | -0.69(-2.16%) |
Nov 24, 2010 | 31.60 | 31.78 | 31.78 | 31.78 | 36,805,064 | +0.69(+2.20%) |
Nov 23, 2010 | 31.29 | 31.31 | 31.00 | 31.10 | 24,124,096 | -1.03(-3.21%) |
Nov 22, 2010 | 32.06 | 32.23 | 31.73 | 32.13 | 21,403,798 | -0.07(-0.21%) |
Nov 19, 2010 | 32.03 | 32.21 | 31.82 | 32.20 | 15,310,800 | +0.04(+0.13%) |
Nov 18, 2010 | 32.09 | 32.27 | 32.05 | 32.16 | 20,689,450 | +0.72(+2.28%) |
Nov 17, 2010 | 31.38 | 31.63 | 31.35 | 31.44 | 46,423,020 | +0.14(+0.44%) |
Nov 16, 2010 | 31.82 | 31.84 | 31.22 | 31.30 | 30,652,318 | -0.86(-2.67%) |
Nov 15, 2010 | 32.36 | 32.47 | 32.13 | 32.16 | 26,290,530 | -0.04(-0.13%) |
Nov 12, 2010 | 32.52 | 32.65 | 32.05 | 32.20 | 32,640,304 | -0.78(-2.36%) |
Nov 11, 2010 | 32.95 | 33.00 | 32.80 | 32.98 | 26,026,136 | +0.08(+0.25%) |
Nov 10, 2010 | 33.21 | 33.30 | 32.83 | 32.90 | 25,154,462 | -0.16(-0.47%) |
Nov 09, 2010 | 33.59 | 33.63 | 32.92 | 33.06 | 23,150,790 | -0.29(-0.86%) |
Nov 08, 2010 | 33.31 | 33.42 | 33.21 | 33.34 | 19,697,840 | -0.24(-0.71%) |
Nov 05, 2010 | 33.42 | 33.62 | 33.42 | 33.58 | 33,092,008 | -0.05(-0.16%) |
Nov 04, 2010 | 33.37 | 33.64 | 33.34 | 33.64 | 27,090,678 | +0.73(+2.22%) |
Nov 03, 2010 | 32.77 | 32.92 | 32.38 | 32.91 | 63,088,216 | +0.23(+0.69%) |
Nov 02, 2010 | 32.57 | 32.69 | 32.50 | 32.68 | 19,497,734 | +0.38(+1.18%) |
Nov 01, 2010 | 32.29 | 32.46 | 32.14 | 32.30 | 18,173,640 | +0.33(+1.05%) |
Oct 29, 2010 | 31.84 | 31.99 | 31.79 | 31.97 | 19,835,952 | +0.08(+0.26%) |
Oct 28, 2010 | 32.03 | 32.03 | 31.75 | 31.88 | 14,734,242 | +0.27(+0.86%) |
Oct 27, 2010 | 31.78 | 31.79 | 31.43 | 31.61 | 22,102,730 | -0.64(-1.99%) |
Oct 25, 2010 | 32.29 | 32.45 | 32.20 | 32.25 | 16,713,145 | +0.35(+1.09%) |
Oct 22, 2010 | 31.92 | 31.99 | 31.78 | 31.90 | 12,526,342 | +0.08(+0.25%) |
Oct 21, 2010 | 32.05 | 32.21 | 31.53 | 31.82 | 26,069,708 | -0.03(-0.10%) |
Oct 20, 2010 | 31.62 | 32.02 | 31.58 | 31.86 | 17,079,844 | +0.53(+1.70%) |
Oct 19, 2010 | 31.60 | 31.81 | 31.21 | 31.32 | 24,395,648 | -1.00(-3.08%) |
Oct 18, 2010 | 32.09 | 32.37 | 32.03 | 32.32 | 28,766,406 | -0.02(-0.06%) |
Oct 15, 2010 | 32.50 | 32.52 | 32.12 | 32.34 | 35,926,888 | -0.07(-0.21%) |
Oct 14, 2010 | 32.39 | 32.51 | 32.21 | 32.41 | 32,550,268 | +0.04(+0.13%) |
Oct 13, 2010 | 32.24 | 32.52 | 32.21 | 32.37 | 32,110,986 | +0.50(+1.57%) |
Oct 12, 2010 | 31.73 | 31.92 | 31.53 | 31.87 | 18,759,476 | -0.13(-0.42%) |
Oct 11, 2010 | 31.99 | 32.05 | 31.89 | 32.00 | 14,445,492 | -0.01(-0.04%) |
Oct 08, 2010 | 32.01 | 32.08 | 31.60 | 32.01 | 18,518,498 | +0.33(+1.05%) |
Oct 07, 2010 | 32.03 | 32.04 | 31.53 | 31.68 | 27,569,796 | -0.31(-0.96%) |
Oct 06, 2010 | 31.90 | 32.03 | 31.88 | 31.99 | 18,285,000 | +0.06(+0.19%) |
Oct 05, 2010 | 31.62 | 32.00 | 31.58 | 31.92 | 27,992,946 | +0.46(+1.47%) |
Oct 04, 2010 | 31.47 | 31.55 | 31.25 | 31.46 | 35,455,604 | -0.03(-0.09%) |