Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 34.91 | 35.04 | 34.46 | 34.80 | 8,965,582 | -0.17(-0.48%) |
Dec 30, 2010 | 35.16 | 35.31 | 34.90 | 34.97 | 7,238,253 | -0.18(-0.52%) |
Dec 29, 2010 | 35.14 | 35.38 | 35.06 | 35.15 | 11,054,119 | +0.09(+0.26%) |
Dec 28, 2010 | 35.00 | 35.13 | 34.86 | 35.06 | 10,150,512 | +0.18(+0.50%) |
Dec 27, 2010 | 34.74 | 35.02 | 34.44 | 34.89 | 8,348,612 | +0.12(+0.34%) |
Dec 23, 2010 | 35.07 | 35.14 | 34.66 | 34.77 | 11,660,726 | -0.39(-1.10%) |
Dec 22, 2010 | 35.02 | 35.16 | 34.89 | 35.15 | 9,754,358 | +0.00(+0.00%) |
Dec 21, 2010 | 34.95 | 35.16 | 34.87 | 35.15 | 13,196,308 | +0.39(+1.11%) |
Dec 20, 2010 | 34.96 | 35.04 | 34.56 | 34.77 | 16,937,650 | -0.01(-0.04%) |
Dec 17, 2010 | 34.92 | 34.96 | 34.64 | 34.78 | 30,460,966 | -0.13(-0.38%) |
Dec 16, 2010 | 34.56 | 34.99 | 34.36 | 34.92 | 17,545,854 | +0.39(+1.14%) |
Dec 15, 2010 | 34.71 | 34.86 | 34.33 | 34.52 | 14,689,054 | -0.06(-0.18%) |
Dec 14, 2010 | 34.67 | 34.81 | 34.34 | 34.59 | 14,273,649 | +0.04(+0.13%) |
Dec 13, 2010 | 34.82 | 34.99 | 34.53 | 34.54 | 17,056,334 | -0.25(-0.73%) |
Dec 10, 2010 | 34.46 | 34.81 | 34.39 | 34.79 | 16,853,416 | +0.28(+0.81%) |
Dec 09, 2010 | 34.56 | 34.66 | 34.25 | 34.51 | 12,602,146 | +0.14(+0.41%) |
Dec 08, 2010 | 34.16 | 34.38 | 33.94 | 34.37 | 12,278,438 | +0.29(+0.85%) |
Dec 07, 2010 | 34.28 | 34.47 | 34.07 | 34.09 | 19,941,916 | +0.10(+0.31%) |
Dec 06, 2010 | 34.14 | 34.24 | 33.82 | 33.98 | 14,914,819 | -0.35(-1.02%) |
Dec 03, 2010 | 34.04 | 34.42 | 33.92 | 34.33 | 17,938,264 | +0.23(+0.68%) |
Dec 02, 2010 | 33.78 | 34.21 | 33.68 | 34.10 | 15,798,756 | +0.42(+1.25%) |
Dec 01, 2010 | 33.28 | 33.93 | 33.26 | 33.68 | 20,520,920 | +0.75(+2.29%) |
Nov 30, 2010 | 32.71 | 33.16 | 32.67 | 32.93 | 25,844,658 | -0.32(-0.97%) |
Nov 29, 2010 | 33.38 | 33.51 | 32.88 | 33.25 | 18,352,946 | -0.30(-0.88%) |
Nov 26, 2010 | 33.60 | 33.71 | 33.44 | 33.54 | 6,110,019 | -0.26(-0.77%) |
Nov 24, 2010 | 33.34 | 33.81 | 33.81 | 33.81 | 17,022,606 | +0.68(+2.06%) |
Nov 23, 2010 | 33.21 | 33.31 | 32.86 | 33.12 | 25,463,078 | -0.37(-1.09%) |
Nov 22, 2010 | 33.62 | 33.84 | 33.05 | 33.49 | 18,567,298 | -0.11(-0.31%) |
Nov 19, 2010 | 33.36 | 33.66 | 33.21 | 33.59 | 22,633,110 | +0.17(+0.50%) |
Nov 18, 2010 | 33.92 | 34.22 | 33.41 | 33.43 | 29,576,298 | -0.18(-0.54%) |
Nov 17, 2010 | 32.61 | 33.88 | 32.57 | 33.61 | 36,707,388 | +1.12(+3.45%) |
Nov 16, 2010 | 32.52 | 32.70 | 32.28 | 32.49 | 26,209,072 | -0.34(-1.03%) |
Nov 15, 2010 | 33.35 | 33.50 | 32.82 | 32.83 | 16,523,093 | -0.42(-1.27%) |
Nov 12, 2010 | 33.35 | 33.43 | 32.70 | 33.25 | 28,653,598 | -0.32(-0.94%) |
Nov 11, 2010 | 32.91 | 33.63 | 32.84 | 33.57 | 19,877,146 | +0.17(+0.50%) |
Nov 10, 2010 | 33.62 | 33.62 | 33.10 | 33.40 | 17,719,486 | -0.17(-0.50%) |
Nov 09, 2010 | 33.52 | 33.79 | 33.19 | 33.57 | 24,916,872 | +0.08(+0.25%) |
Nov 08, 2010 | 33.64 | 33.85 | 33.33 | 33.48 | 26,507,704 | -0.37(-1.10%) |
Nov 05, 2010 | 33.53 | 33.87 | 33.20 | 33.85 | 29,451,734 | -0.01(-0.02%) |
Nov 04, 2010 | 34.05 | 34.64 | 33.67 | 33.86 | 82,946,496 | +1.86(+5.80%) |
Nov 03, 2010 | 31.67 | 32.05 | 31.25 | 32.00 | 38,764,768 | +0.22(+0.68%) |
Nov 02, 2010 | 32.05 | 32.18 | 31.68 | 31.79 | 17,973,704 | +0.04(+0.11%) |
Nov 01, 2010 | 31.88 | 32.22 | 31.62 | 31.75 | 15,991,674 | +0.12(+0.38%) |
Oct 29, 2010 | 31.20 | 31.96 | 31.20 | 31.63 | 23,772,808 | +0.52(+1.67%) |
Oct 28, 2010 | 31.42 | 31.46 | 31.11 | 31.11 | 17,107,440 | -0.04(-0.13%) |
Oct 27, 2010 | 30.46 | 31.18 | 30.43 | 31.16 | 16,345,155 | +0.11(+0.34%) |
Oct 25, 2010 | 31.06 | 31.17 | 30.96 | 31.05 | 14,581,564 | +0.11(+0.34%) |
Oct 22, 2010 | 30.71 | 31.01 | 30.55 | 30.95 | 17,806,734 | +0.14(+0.45%) |
Oct 21, 2010 | 31.13 | 31.18 | 29.73 | 30.81 | 35,548,400 | -0.28(-0.90%) |
Oct 20, 2010 | 31.00 | 31.45 | 31.00 | 31.09 | 16,451,853 | +0.11(+0.36%) |
Oct 19, 2010 | 30.99 | 31.22 | 30.47 | 30.97 | 22,697,108 | -0.19(-0.61%) |
Oct 18, 2010 | 31.37 | 31.38 | 30.91 | 31.16 | 17,489,094 | -0.21(-0.66%) |
Oct 15, 2010 | 31.81 | 31.88 | 31.16 | 31.37 | 25,815,164 | -0.18(-0.56%) |
Oct 14, 2010 | 31.53 | 31.77 | 31.39 | 31.55 | 16,162,879 | -0.20(-0.62%) |
Oct 13, 2010 | 31.50 | 31.88 | 31.34 | 31.74 | 19,343,206 | +0.37(+1.18%) |
Oct 12, 2010 | 30.95 | 31.52 | 30.66 | 31.37 | 19,574,776 | +0.43(+1.38%) |
Oct 11, 2010 | 31.29 | 31.31 | 30.78 | 30.95 | 15,660,049 | -0.41(-1.30%) |
Oct 08, 2010 | 31.16 | 31.46 | 30.85 | 31.35 | 17,631,298 | +0.15(+0.47%) |
Oct 07, 2010 | 31.46 | 31.49 | 30.92 | 31.20 | 17,081,874 | -0.07(-0.22%) |
Oct 06, 2010 | 30.97 | 31.30 | 30.73 | 31.27 | 30,969,284 | +0.27(+0.88%) |
Oct 05, 2010 | 31.11 | 31.45 | 30.88 | 31.00 | 26,354,110 | +0.26(+0.84%) |
Oct 04, 2010 | 31.12 | 31.12 | 30.36 | 30.74 | 19,902,136 | -0.26(-0.84%) |