Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 31.32 | 31.95 | 31.25 | 31.40 | 1,870,143 | +0.20(+0.64%) |
Dec 30, 2010 | 31.19 | 31.40 | 31.04 | 31.20 | 2,936,454 | +0.01(+0.04%) |
Dec 29, 2010 | 30.94 | 31.32 | 30.92 | 31.18 | 2,119,222 | +0.33(+1.06%) |
Dec 28, 2010 | 31.28 | 31.35 | 30.70 | 30.86 | 1,818,861 | -0.41(-1.32%) |
Dec 27, 2010 | 30.82 | 31.37 | 30.62 | 31.27 | 1,598,480 | +0.34(+1.10%) |
Dec 23, 2010 | 31.04 | 31.22 | 30.62 | 30.93 | 1,739,124 | +0.00(+0.00%) |
Dec 22, 2010 | 31.30 | 31.64 | 30.75 | 30.93 | 3,845,274 | -0.22(-0.71%) |
Dec 21, 2010 | 29.80 | 31.17 | 29.61 | 31.15 | 9,626,405 | +2.29(+7.94%) |
Dec 20, 2010 | 28.68 | 28.91 | 28.18 | 28.86 | 3,898,926 | +0.53(+1.86%) |
Dec 17, 2010 | 27.51 | 28.38 | 27.50 | 28.33 | 3,704,694 | +0.83(+3.01%) |
Dec 16, 2010 | 27.43 | 27.64 | 27.09 | 27.50 | 3,360,347 | +0.30(+1.11%) |
Dec 15, 2010 | 27.90 | 28.01 | 27.15 | 27.20 | 3,688,942 | -0.55(-2.00%) |
Dec 14, 2010 | 28.28 | 28.34 | 27.55 | 27.76 | 3,569,624 | -0.30(-1.07%) |
Dec 13, 2010 | 29.10 | 29.15 | 28.06 | 28.06 | 3,504,052 | -0.92(-3.18%) |
Dec 10, 2010 | 28.94 | 29.29 | 28.75 | 28.98 | 2,445,367 | -0.14(-0.48%) |
Dec 09, 2010 | 29.01 | 29.46 | 28.91 | 29.12 | 2,326,160 | +0.13(+0.46%) |
Dec 08, 2010 | 28.80 | 29.05 | 28.66 | 28.99 | 1,928,621 | +0.33(+1.17%) |
Dec 07, 2010 | 28.79 | 29.06 | 28.52 | 28.65 | 2,040,291 | +0.31(+1.11%) |
Dec 06, 2010 | 28.40 | 28.49 | 28.11 | 28.34 | 1,504,655 | -0.15(-0.52%) |
Dec 03, 2010 | 28.25 | 28.51 | 28.02 | 28.48 | 1,753,853 | +0.29(+1.02%) |
Dec 02, 2010 | 27.84 | 28.50 | 27.84 | 28.20 | 3,326,716 | +0.44(+1.59%) |
Dec 01, 2010 | 27.62 | 27.80 | 27.18 | 27.76 | 2,817,835 | +0.89(+3.30%) |
Nov 30, 2010 | 26.61 | 27.12 | 26.54 | 26.87 | 4,000,062 | -0.45(-1.66%) |
Nov 29, 2010 | 27.30 | 27.40 | 26.65 | 27.32 | 2,246,056 | -0.32(-1.16%) |
Nov 26, 2010 | 27.48 | 27.78 | 27.22 | 27.64 | 722,769 | -0.39(-1.38%) |
Nov 24, 2010 | 27.18 | 28.03 | 28.03 | 28.03 | 2,239,249 | +1.02(+3.78%) |
Nov 23, 2010 | 27.18 | 27.18 | 26.79 | 27.01 | 3,166,362 | -0.81(-2.91%) |
Nov 22, 2010 | 28.00 | 28.07 | 27.66 | 27.82 | 3,612,724 | -0.43(-1.54%) |
Nov 19, 2010 | 28.35 | 28.38 | 27.91 | 28.25 | 2,323,215 | -0.08(-0.28%) |
Nov 18, 2010 | 28.69 | 28.85 | 28.28 | 28.33 | 3,527,693 | +0.21(+0.74%) |
Nov 17, 2010 | 26.96 | 28.18 | 26.83 | 28.12 | 3,636,146 | +1.24(+4.60%) |
Nov 16, 2010 | 27.07 | 27.46 | 26.60 | 26.89 | 3,129,797 | -0.88(-3.15%) |
Nov 15, 2010 | 27.80 | 27.92 | 27.38 | 27.76 | 2,311,880 | +0.21(+0.78%) |
Nov 12, 2010 | 27.93 | 28.30 | 27.24 | 27.55 | 3,609,427 | -0.55(-1.95%) |
Nov 11, 2010 | 27.70 | 28.27 | 27.67 | 28.10 | 3,454,306 | +0.03(+0.10%) |
Nov 10, 2010 | 28.26 | 28.26 | 27.47 | 28.07 | 4,082,765 | -0.18(-0.64%) |
Nov 09, 2010 | 28.74 | 28.93 | 27.98 | 28.25 | 3,199,666 | -0.40(-1.40%) |
Nov 08, 2010 | 28.42 | 28.69 | 28.28 | 28.65 | 3,336,326 | +0.01(+0.02%) |
Nov 05, 2010 | 28.44 | 28.65 | 28.28 | 28.65 | 4,253,006 | +0.43(+1.52%) |
Nov 04, 2010 | 27.76 | 28.34 | 27.69 | 28.22 | 9,265,323 | +0.86(+3.13%) |
Nov 03, 2010 | 26.44 | 27.38 | 26.36 | 27.36 | 6,387,414 | +0.85(+3.20%) |
Nov 02, 2010 | 26.34 | 26.64 | 25.98 | 26.51 | 3,706,495 | +0.29(+1.12%) |
Nov 01, 2010 | 26.24 | 26.37 | 25.80 | 26.22 | 6,448,000 | -0.19(-0.73%) |
Oct 29, 2010 | 26.57 | 26.86 | 26.35 | 26.41 | 4,957,457 | -0.29(-1.08%) |
Oct 28, 2010 | 26.91 | 26.91 | 26.19 | 26.70 | 4,286,691 | +0.27(+1.01%) |
Oct 27, 2010 | 26.85 | 26.86 | 26.09 | 26.43 | 8,777,926 | +2.95(+12.57%) |
Oct 25, 2010 | 23.68 | 24.13 | 23.47 | 23.48 | 6,214,507 | +0.19(+0.80%) |
Oct 22, 2010 | 23.06 | 23.37 | 22.85 | 23.29 | 2,913,152 | +0.47(+2.08%) |
Oct 21, 2010 | 22.94 | 23.25 | 22.55 | 22.82 | 3,577,373 | +0.10(+0.44%) |
Oct 20, 2010 | 22.21 | 22.92 | 22.17 | 22.72 | 3,578,800 | +0.63(+2.84%) |
Oct 19, 2010 | 22.54 | 22.70 | 21.94 | 22.09 | 5,450,400 | -1.28(-5.49%) |
Oct 18, 2010 | 23.04 | 23.38 | 23.00 | 23.37 | 3,339,049 | +0.15(+0.63%) |
Oct 15, 2010 | 23.32 | 23.39 | 22.81 | 23.23 | 3,880,418 | +0.15(+0.64%) |
Oct 14, 2010 | 23.27 | 23.30 | 22.81 | 23.08 | 3,646,360 | -0.26(-1.12%) |
Oct 13, 2010 | 23.05 | 23.49 | 22.90 | 23.34 | 3,705,285 | +0.60(+2.64%) |
Oct 12, 2010 | 22.35 | 22.79 | 22.13 | 22.74 | 2,045,966 | +0.19(+0.83%) |
Oct 11, 2010 | 22.59 | 22.77 | 22.47 | 22.55 | 2,917,945 | -0.17(-0.74%) |
Oct 08, 2010 | 22.72 | 22.91 | 21.84 | 22.72 | 4,825,724 | +0.92(+4.20%) |
Oct 07, 2010 | 22.16 | 22.17 | 21.55 | 21.80 | 3,351,315 | -0.21(-0.97%) |
Oct 06, 2010 | 22.00 | 22.14 | 21.84 | 22.02 | 3,800,553 | +0.07(+0.33%) |
Oct 05, 2010 | 21.25 | 22.00 | 21.19 | 21.94 | 3,330,668 | +1.05(+5.02%) |
Oct 04, 2010 | 21.02 | 21.29 | 20.62 | 20.90 | 3,578,110 | -0.45(-2.13%) |