Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 29.22 | 29.75 | 29.22 | 29.48 | 975,789 | +0.21(+0.73%) |
Dec 30, 2010 | 29.25 | 29.52 | 29.22 | 29.27 | 740,199 | -0.04(-0.13%) |
Dec 29, 2010 | 29.44 | 29.51 | 29.29 | 29.31 | 720,155 | -0.04(-0.13%) |
Dec 28, 2010 | 29.37 | 29.47 | 29.26 | 29.34 | 749,785 | +0.07(+0.24%) |
Dec 27, 2010 | 29.05 | 29.40 | 29.05 | 29.28 | 1,194,998 | +0.04(+0.13%) |
Dec 23, 2010 | 29.38 | 29.70 | 29.20 | 29.24 | 955,011 | -0.23(-0.78%) |
Dec 22, 2010 | 29.12 | 29.68 | 29.12 | 29.47 | 1,117,262 | +0.29(+1.00%) |
Dec 21, 2010 | 28.59 | 29.25 | 28.51 | 29.18 | 1,735,986 | +0.68(+2.39%) |
Dec 20, 2010 | 28.36 | 28.61 | 28.36 | 28.49 | 1,901,043 | +0.02(+0.08%) |
Dec 17, 2010 | 28.64 | 28.64 | 28.27 | 28.47 | 1,635,510 | -0.19(-0.67%) |
Dec 16, 2010 | 28.78 | 29.09 | 28.58 | 28.66 | 1,290,215 | -0.04(-0.13%) |
Dec 15, 2010 | 29.18 | 29.33 | 28.59 | 28.70 | 2,157,623 | -0.63(-2.14%) |
Dec 14, 2010 | 29.48 | 29.77 | 29.25 | 29.33 | 1,150,540 | -0.17(-0.57%) |
Dec 13, 2010 | 29.22 | 29.91 | 29.00 | 29.50 | 1,966,872 | +0.43(+1.47%) |
Dec 10, 2010 | 29.11 | 29.11 | 28.94 | 29.07 | 1,091,700 | -0.02(-0.05%) |
Dec 09, 2010 | 29.01 | 29.25 | 28.95 | 29.08 | 1,958,086 | +0.24(+0.82%) |
Dec 08, 2010 | 28.45 | 29.02 | 28.45 | 28.85 | 1,991,331 | +0.38(+1.34%) |
Dec 07, 2010 | 28.53 | 28.78 | 28.37 | 28.46 | 1,434,876 | +0.15(+0.54%) |
Dec 06, 2010 | 28.05 | 28.43 | 27.79 | 28.31 | 1,855,543 | +0.24(+0.85%) |
Dec 03, 2010 | 27.90 | 28.17 | 27.64 | 28.07 | 1,288,975 | +0.08(+0.30%) |
Dec 02, 2010 | 27.58 | 28.02 | 27.52 | 27.99 | 1,253,555 | +0.46(+1.67%) |
Dec 01, 2010 | 27.42 | 27.65 | 27.25 | 27.53 | 2,625,707 | +0.54(+1.98%) |
Nov 30, 2010 | 26.75 | 27.12 | 26.70 | 26.99 | 2,414,550 | -0.03(-0.11%) |
Nov 29, 2010 | 26.67 | 27.13 | 26.60 | 27.03 | 1,486,708 | +0.13(+0.48%) |
Nov 26, 2010 | 26.90 | 27.16 | 26.81 | 26.90 | 659,334 | -0.18(-0.65%) |
Nov 24, 2010 | 26.88 | 27.07 | 27.07 | 27.07 | 1,648,294 | +0.54(+2.05%) |
Nov 23, 2010 | 26.50 | 26.75 | 26.31 | 26.53 | 1,155,928 | -0.18(-0.66%) |
Nov 22, 2010 | 26.55 | 26.79 | 26.35 | 26.70 | 1,465,967 | +0.04(+0.14%) |
Nov 19, 2010 | 26.86 | 26.87 | 26.54 | 26.67 | 1,756,513 | -0.30(-1.10%) |
Nov 18, 2010 | 26.84 | 27.37 | 26.84 | 26.96 | 2,221,804 | +0.28(+1.06%) |
Nov 17, 2010 | 26.47 | 26.69 | 26.19 | 26.68 | 3,822,017 | +0.30(+1.16%) |
Nov 16, 2010 | 26.50 | 26.75 | 26.26 | 26.38 | 2,508,858 | -0.27(-1.03%) |
Nov 15, 2010 | 26.76 | 27.12 | 26.63 | 26.65 | 1,579,908 | -0.02(-0.06%) |
Nov 12, 2010 | 26.93 | 27.06 | 26.63 | 26.67 | 2,012,564 | -0.42(-1.55%) |
Nov 11, 2010 | 27.19 | 27.23 | 26.25 | 27.08 | 4,315,242 | -0.08(-0.31%) |
Nov 10, 2010 | 30.44 | 30.45 | 25.47 | 27.17 | 15,204,209 | -3.41(-11.16%) |
Nov 09, 2010 | 31.40 | 31.40 | 30.51 | 30.58 | 1,192,446 | -0.82(-2.62%) |
Nov 08, 2010 | 31.41 | 31.50 | 31.14 | 31.40 | 748,622 | -0.13(-0.41%) |
Nov 05, 2010 | 31.06 | 31.66 | 31.01 | 31.53 | 924,496 | +0.45(+1.45%) |
Nov 04, 2010 | 30.43 | 31.14 | 30.38 | 31.08 | 1,319,692 | +0.95(+3.16%) |
Nov 03, 2010 | 30.50 | 30.76 | 29.80 | 30.13 | 2,140,100 | -0.37(-1.20%) |
Nov 02, 2010 | 30.67 | 30.83 | 30.47 | 30.50 | 941,799 | +0.11(+0.35%) |
Nov 01, 2010 | 30.22 | 30.87 | 30.18 | 30.39 | 1,448,743 | +0.27(+0.89%) |
Oct 29, 2010 | 30.23 | 30.58 | 30.06 | 30.12 | 1,684,053 | -0.28(-0.93%) |
Oct 28, 2010 | 31.90 | 31.90 | 30.26 | 30.41 | 1,818,166 | -1.06(-3.37%) |
Oct 27, 2010 | 31.33 | 31.55 | 30.77 | 31.46 | 1,086,079 | +0.05(+0.15%) |
Oct 25, 2010 | 31.78 | 31.90 | 31.38 | 31.42 | 933,350 | -0.10(-0.31%) |
Oct 22, 2010 | 31.56 | 31.66 | 31.34 | 31.52 | 450,964 | -0.03(-0.10%) |
Oct 21, 2010 | 31.61 | 31.89 | 31.34 | 31.55 | 749,239 | +0.08(+0.24%) |
Oct 20, 2010 | 31.36 | 31.63 | 31.14 | 31.47 | 1,008,635 | +0.16(+0.51%) |
Oct 19, 2010 | 31.36 | 31.82 | 31.18 | 31.31 | 1,365,553 | -0.44(-1.39%) |
Oct 18, 2010 | 31.12 | 31.77 | 31.12 | 31.75 | 1,052,603 | +0.56(+1.78%) |
Oct 15, 2010 | 31.33 | 31.46 | 30.89 | 31.20 | 1,327,018 | +0.05(+0.17%) |
Oct 14, 2010 | 31.33 | 31.90 | 30.98 | 31.14 | 1,312,832 | -0.22(-0.70%) |
Oct 13, 2010 | 31.14 | 31.65 | 31.07 | 31.37 | 872,677 | +0.37(+1.18%) |
Oct 12, 2010 | 30.76 | 31.05 | 30.57 | 31.00 | 1,130,002 | +0.21(+0.67%) |
Oct 11, 2010 | 31.11 | 31.13 | 30.60 | 30.79 | 1,518,824 | -0.36(-1.15%) |
Oct 08, 2010 | 31.15 | 31.31 | 30.71 | 31.15 | 1,613,335 | -0.12(-0.39%) |
Oct 07, 2010 | 31.66 | 31.75 | 31.25 | 31.27 | 1,821,449 | -0.24(-0.75%) |
Oct 06, 2010 | 31.55 | 31.76 | 31.36 | 31.51 | 1,812,268 | +0.00(+0.00%) |
Oct 05, 2010 | 31.11 | 31.58 | 30.71 | 31.51 | 1,524,520 | +0.72(+2.35%) |
Oct 04, 2010 | 30.86 | 31.08 | 30.73 | 30.79 | 1,827,085 | -0.15(-0.49%) |