Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 32.61 | 32.67 | 32.52 | 32.56 | 1,075,557 | -0.09(-0.29%) |
Dec 30, 2010 | 32.68 | 32.72 | 32.61 | 32.65 | 730,404 | -0.05(-0.15%) |
Dec 29, 2010 | 32.75 | 32.75 | 32.67 | 32.70 | 1,544,101 | +0.03(+0.10%) |
Dec 28, 2010 | 32.72 | 32.72 | 32.55 | 32.67 | 947,577 | +0.04(+0.12%) |
Dec 27, 2010 | 32.58 | 32.65 | 32.50 | 32.64 | 687,255 | +0.01(+0.04%) |
Dec 23, 2010 | 32.77 | 32.77 | 32.56 | 32.62 | 2,536,509 | -0.08(-0.25%) |
Dec 22, 2010 | 32.64 | 32.71 | 32.62 | 32.70 | 1,273,829 | +0.12(+0.37%) |
Dec 21, 2010 | 32.60 | 32.66 | 32.54 | 32.59 | 2,061,768 | +0.11(+0.33%) |
Dec 20, 2010 | 32.57 | 32.57 | 32.40 | 32.48 | 1,059,964 | +0.03(+0.10%) |
Dec 17, 2010 | 32.44 | 32.47 | 32.29 | 32.45 | 1,047,599 | +0.04(+0.11%) |
Dec 16, 2010 | 32.24 | 32.42 | 32.14 | 32.41 | 2,890,730 | +0.21(+0.66%) |
Dec 15, 2010 | 32.19 | 32.33 | 32.16 | 32.20 | 1,884,583 | +0.00(+0.00%) |
Dec 14, 2010 | 32.13 | 32.29 | 32.11 | 32.20 | 1,171,226 | +0.12(+0.39%) |
Dec 13, 2010 | 32.11 | 32.15 | 32.01 | 32.08 | 1,128,033 | +0.11(+0.35%) |
Dec 10, 2010 | 31.90 | 31.98 | 31.81 | 31.96 | 1,597,571 | +0.16(+0.49%) |
Dec 09, 2010 | 31.90 | 31.93 | 31.69 | 31.81 | 2,435,091 | +0.09(+0.27%) |
Dec 08, 2010 | 31.70 | 31.80 | 31.62 | 31.72 | 1,289,506 | +0.04(+0.12%) |
Dec 07, 2010 | 31.98 | 32.03 | 31.58 | 31.68 | 2,694,556 | -0.06(-0.18%) |
Dec 06, 2010 | 31.89 | 31.90 | 31.71 | 31.74 | 1,858,773 | -0.16(-0.49%) |
Dec 03, 2010 | 31.91 | 31.93 | 31.70 | 31.90 | 1,600,543 | -0.04(-0.14%) |
Dec 02, 2010 | 32.01 | 32.04 | 31.90 | 31.94 | 1,651,974 | +0.01(+0.02%) |
Dec 01, 2010 | 31.78 | 32.04 | 31.77 | 31.93 | 839,033 | +0.51(+1.62%) |
Nov 30, 2010 | 31.42 | 31.55 | 31.22 | 31.42 | 1,072,977 | -0.16(-0.49%) |
Nov 29, 2010 | 31.47 | 31.63 | 31.18 | 31.58 | 1,226,540 | -0.02(-0.06%) |
Nov 26, 2010 | 31.71 | 31.80 | 31.60 | 31.60 | 820,239 | -0.26(-0.82%) |
Nov 24, 2010 | 31.64 | 31.86 | 31.86 | 31.86 | 1,221,783 | +0.40(+1.26%) |
Nov 23, 2010 | 31.56 | 31.60 | 31.33 | 31.46 | 1,891,608 | -0.35(-1.11%) |
Nov 22, 2010 | 31.59 | 31.83 | 31.46 | 31.82 | 1,701,543 | +0.13(+0.41%) |
Nov 19, 2010 | 31.65 | 31.70 | 31.50 | 31.68 | 2,231,676 | +0.02(+0.06%) |
Nov 18, 2010 | 31.61 | 31.75 | 31.55 | 31.67 | 991,966 | +0.32(+1.01%) |
Nov 17, 2010 | 31.37 | 31.43 | 31.26 | 31.35 | 864,322 | +0.02(+0.06%) |
Nov 16, 2010 | 31.75 | 31.75 | 31.18 | 31.33 | 3,174,632 | -0.58(-1.81%) |
Nov 15, 2010 | 31.90 | 32.10 | 31.86 | 31.91 | 872,584 | +0.10(+0.31%) |
Nov 12, 2010 | 31.98 | 32.01 | 31.73 | 31.81 | 1,090,440 | -0.30(-0.93%) |
Nov 11, 2010 | 31.98 | 32.14 | 31.93 | 32.11 | 1,300,299 | -0.07(-0.21%) |
Nov 10, 2010 | 32.18 | 32.21 | 31.93 | 32.18 | 1,335,818 | +0.02(+0.06%) |
Nov 09, 2010 | 32.37 | 32.40 | 32.04 | 32.16 | 1,384,460 | -0.12(-0.38%) |
Nov 08, 2010 | 32.42 | 32.42 | 32.14 | 32.28 | 2,076,685 | -0.18(-0.55%) |
Nov 05, 2010 | 32.47 | 32.51 | 32.34 | 32.46 | 1,012,407 | +0.03(+0.11%) |
Nov 04, 2010 | 32.24 | 32.44 | 32.24 | 32.43 | 2,584,784 | +0.45(+1.41%) |
Nov 03, 2010 | 31.98 | 32.03 | 31.67 | 31.98 | 1,142,898 | +0.09(+0.27%) |
Nov 02, 2010 | 31.85 | 31.97 | 31.78 | 31.89 | 1,993,690 | +0.26(+0.81%) |
Nov 01, 2010 | 31.88 | 31.97 | 31.44 | 31.63 | 2,132,803 | -0.05(-0.15%) |
Oct 29, 2010 | 31.59 | 31.74 | 31.54 | 31.68 | 931,212 | +0.06(+0.20%) |
Oct 28, 2010 | 31.81 | 31.82 | 31.50 | 31.62 | 2,043,480 | -0.03(-0.10%) |
Oct 27, 2010 | 31.72 | 31.72 | 31.34 | 31.65 | 855,073 | -0.30(-0.94%) |
Oct 25, 2010 | 32.14 | 32.23 | 31.90 | 31.95 | 1,216,970 | +0.02(+0.05%) |
Oct 22, 2010 | 32.03 | 32.03 | 31.84 | 31.93 | 1,189,270 | -0.05(-0.15%) |
Oct 21, 2010 | 32.13 | 32.24 | 31.76 | 31.98 | 1,797,428 | -0.00(-0.01%) |
Oct 20, 2010 | 31.82 | 32.11 | 31.76 | 31.98 | 1,101,046 | +0.25(+0.78%) |
Oct 19, 2010 | 31.95 | 32.06 | 31.58 | 31.73 | 1,279,873 | -0.46(-1.43%) |
Oct 18, 2010 | 32.07 | 32.23 | 32.06 | 32.19 | 991,979 | +0.16(+0.48%) |
Oct 15, 2010 | 32.18 | 32.23 | 31.90 | 32.04 | 896,950 | +0.01(+0.02%) |
Oct 14, 2010 | 32.06 | 32.16 | 31.85 | 32.03 | 1,158,093 | -0.02(-0.06%) |
Oct 13, 2010 | 31.93 | 32.20 | 31.88 | 32.05 | 1,528,510 | +0.22(+0.68%) |
Oct 12, 2010 | 31.82 | 31.90 | 31.60 | 31.83 | 1,096,407 | -0.02(-0.07%) |
Oct 11, 2010 | 31.86 | 31.92 | 31.76 | 31.86 | 670,506 | +0.07(+0.21%) |
Oct 08, 2010 | 31.79 | 31.88 | 31.53 | 31.79 | 841,051 | +0.15(+0.47%) |
Oct 07, 2010 | 31.85 | 31.85 | 31.50 | 31.64 | 1,243,259 | -0.07(-0.23%) |
Oct 06, 2010 | 31.72 | 31.75 | 31.57 | 31.72 | 1,781,526 | +0.01(+0.02%) |
Oct 05, 2010 | 31.36 | 31.75 | 31.31 | 31.71 | 1,268,121 | +0.60(+1.93%) |
Oct 04, 2010 | 31.24 | 31.34 | 30.96 | 31.11 | 10,882,706 | -0.14(-0.44%) |