Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 33.14 | 33.43 | 33.08 | 33.23 | 1,908,355 | +0.09(+0.26%) |
Dec 30, 2010 | 33.18 | 33.31 | 33.03 | 33.14 | 1,994,786 | -0.14(-0.43%) |
Dec 29, 2010 | 33.14 | 33.38 | 33.14 | 33.28 | 1,836,538 | +0.14(+0.43%) |
Dec 28, 2010 | 32.78 | 33.22 | 32.78 | 33.14 | 2,446,949 | +0.33(+1.00%) |
Dec 27, 2010 | 32.57 | 32.88 | 32.53 | 32.81 | 1,326,753 | +0.09(+0.27%) |
Dec 23, 2010 | 32.65 | 32.80 | 32.58 | 32.72 | 1,226,195 | +0.06(+0.19%) |
Dec 22, 2010 | 32.70 | 32.74 | 32.50 | 32.66 | 1,272,194 | +0.06(+0.19%) |
Dec 21, 2010 | 32.61 | 32.78 | 32.56 | 32.60 | 2,492,533 | +0.05(+0.15%) |
Dec 20, 2010 | 32.39 | 32.60 | 32.32 | 32.55 | 2,238,360 | +0.14(+0.43%) |
Dec 17, 2010 | 32.27 | 32.47 | 32.03 | 32.41 | 5,842,600 | +0.22(+0.68%) |
Dec 16, 2010 | 32.40 | 32.40 | 32.02 | 32.20 | 4,452,851 | -0.25(-0.78%) |
Dec 15, 2010 | 32.07 | 32.64 | 32.07 | 32.45 | 3,510,066 | +0.30(+0.95%) |
Dec 14, 2010 | 31.89 | 32.25 | 31.81 | 32.14 | 2,644,215 | +0.34(+1.08%) |
Dec 13, 2010 | 32.01 | 32.13 | 31.80 | 31.80 | 3,084,372 | -0.17(-0.54%) |
Dec 10, 2010 | 31.79 | 31.98 | 31.69 | 31.97 | 2,471,580 | +0.34(+1.06%) |
Dec 09, 2010 | 31.71 | 31.71 | 31.43 | 31.64 | 2,240,683 | +0.08(+0.26%) |
Dec 08, 2010 | 31.78 | 31.93 | 31.46 | 31.55 | 2,547,357 | -0.24(-0.76%) |
Dec 07, 2010 | 31.92 | 32.01 | 31.74 | 31.80 | 3,033,176 | +0.20(+0.63%) |
Dec 06, 2010 | 31.79 | 31.82 | 31.53 | 31.60 | 2,403,586 | -0.34(-1.05%) |
Dec 03, 2010 | 31.55 | 32.01 | 31.49 | 31.93 | 2,551,246 | +0.24(+0.76%) |
Dec 02, 2010 | 31.53 | 31.73 | 31.43 | 31.69 | 3,187,761 | +0.13(+0.41%) |
Dec 01, 2010 | 31.27 | 31.60 | 31.22 | 31.56 | 2,938,069 | +0.75(+2.44%) |
Nov 30, 2010 | 30.44 | 31.03 | 30.33 | 30.81 | 5,288,803 | +0.06(+0.21%) |
Nov 29, 2010 | 30.43 | 30.81 | 30.12 | 30.75 | 3,232,866 | +0.07(+0.22%) |
Nov 26, 2010 | 30.42 | 30.83 | 30.38 | 30.68 | 1,557,903 | -0.06(-0.21%) |
Nov 24, 2010 | 30.20 | 30.74 | 30.74 | 30.74 | 1,929,393 | +0.74(+2.46%) |
Nov 23, 2010 | 30.16 | 30.20 | 29.78 | 30.01 | 2,181,469 | -0.57(-1.85%) |
Nov 22, 2010 | 30.40 | 30.65 | 30.04 | 30.57 | 1,890,036 | -0.01(-0.04%) |
Nov 19, 2010 | 30.59 | 30.73 | 30.40 | 30.58 | 2,390,462 | -0.07(-0.22%) |
Nov 18, 2010 | 30.48 | 30.84 | 30.43 | 30.65 | 2,502,231 | +0.58(+1.93%) |
Nov 17, 2010 | 29.91 | 30.29 | 29.78 | 30.07 | 2,857,905 | +0.20(+0.66%) |
Nov 16, 2010 | 30.15 | 30.19 | 29.65 | 29.87 | 3,911,779 | -0.51(-1.67%) |
Nov 15, 2010 | 30.40 | 30.78 | 30.32 | 30.38 | 2,910,019 | +0.03(+0.10%) |
Nov 12, 2010 | 30.48 | 30.75 | 30.20 | 30.35 | 2,559,365 | -0.53(-1.70%) |
Nov 11, 2010 | 30.58 | 31.02 | 30.49 | 30.87 | 2,767,324 | +0.04(+0.12%) |
Nov 10, 2010 | 30.88 | 30.96 | 30.48 | 30.84 | 3,725,990 | -0.09(-0.31%) |
Nov 09, 2010 | 31.30 | 31.39 | 30.80 | 30.93 | 2,201,680 | -0.33(-1.05%) |
Nov 08, 2010 | 31.21 | 31.37 | 31.09 | 31.26 | 2,716,568 | -0.01(-0.04%) |
Nov 05, 2010 | 31.03 | 31.34 | 30.87 | 31.27 | 3,255,272 | +0.21(+0.68%) |
Nov 04, 2010 | 30.89 | 31.17 | 30.82 | 31.06 | 2,995,592 | +0.49(+1.59%) |
Nov 03, 2010 | 30.49 | 30.70 | 30.18 | 30.57 | 3,046,642 | +0.10(+0.32%) |
Nov 02, 2010 | 30.34 | 30.67 | 30.34 | 30.47 | 2,438,125 | +0.38(+1.27%) |
Nov 01, 2010 | 30.27 | 30.56 | 29.93 | 30.09 | 3,673,640 | -0.01(-0.04%) |
Oct 29, 2010 | 29.94 | 30.29 | 29.87 | 30.10 | 2,605,160 | +0.04(+0.13%) |
Oct 28, 2010 | 30.31 | 30.46 | 29.87 | 30.07 | 2,396,109 | -0.07(-0.22%) |
Oct 27, 2010 | 29.95 | 30.18 | 29.77 | 30.13 | 2,567,924 | -0.22(-0.72%) |
Oct 25, 2010 | 30.18 | 30.61 | 30.07 | 30.35 | 2,962,172 | +0.35(+1.18%) |
Oct 22, 2010 | 30.37 | 30.37 | 29.93 | 30.00 | 2,808,406 | -0.09(-0.31%) |
Oct 21, 2010 | 30.02 | 30.37 | 29.81 | 30.09 | 4,253,838 | -0.31(-1.02%) |
Oct 20, 2010 | 29.80 | 30.60 | 29.59 | 30.40 | 3,220,257 | +0.66(+2.23%) |
Oct 19, 2010 | 29.76 | 30.14 | 29.54 | 29.74 | 3,320,288 | -0.44(-1.44%) |
Oct 18, 2010 | 30.16 | 30.25 | 29.98 | 30.18 | 2,502,163 | +0.04(+0.14%) |
Oct 15, 2010 | 30.24 | 30.36 | 29.76 | 30.13 | 3,891,072 | +0.17(+0.58%) |
Oct 14, 2010 | 29.90 | 30.05 | 29.78 | 29.96 | 3,799,564 | +0.04(+0.12%) |
Oct 13, 2010 | 29.77 | 30.07 | 29.77 | 29.92 | 2,707,499 | +0.29(+0.98%) |
Oct 12, 2010 | 29.29 | 29.69 | 29.15 | 29.63 | 2,732,105 | +0.20(+0.67%) |
Oct 11, 2010 | 29.58 | 29.67 | 29.33 | 29.44 | 1,961,721 | -0.08(-0.28%) |
Oct 08, 2010 | 29.52 | 29.61 | 29.23 | 29.52 | 1,948,230 | +0.26(+0.89%) |
Oct 07, 2010 | 29.44 | 29.44 | 29.01 | 29.26 | 2,376,209 | -0.08(-0.28%) |
Oct 06, 2010 | 28.95 | 29.42 | 28.95 | 29.34 | 3,159,213 | +0.30(+1.03%) |
Oct 05, 2010 | 28.62 | 29.18 | 28.56 | 29.04 | 78,206 | +0.69(+2.44%) |
Oct 04, 2010 | 28.56 | 28.68 | 28.30 | 28.35 | 3,304,064 | -0.33(-1.16%) |