Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 33.72 | 34.01 | 33.53 | 33.90 | 1,738,541 | +0.15(+0.43%) |
Dec 30, 2010 | 33.65 | 33.89 | 33.40 | 33.76 | 1,645,335 | +0.03(+0.08%) |
Dec 29, 2010 | 33.73 | 33.91 | 33.68 | 33.73 | 1,547,216 | +0.14(+0.41%) |
Dec 28, 2010 | 33.72 | 33.74 | 33.30 | 33.59 | 2,123,708 | -0.11(-0.33%) |
Dec 27, 2010 | 33.47 | 33.83 | 33.33 | 33.71 | 1,545,792 | +0.18(+0.54%) |
Dec 24, 2010 | 33.71 | 33.73 | 33.39 | 33.53 | 1,476,835 | +0.00(+0.00%) |
Dec 23, 2010 | 33.71 | 33.73 | 33.39 | 33.53 | 1,476,835 | -0.20(-0.58%) |
Dec 22, 2010 | 33.20 | 33.84 | 33.20 | 33.72 | 4,201,101 | +0.49(+1.47%) |
Dec 21, 2010 | 33.01 | 33.31 | 32.85 | 33.24 | 2,554,004 | +0.21(+0.62%) |
Dec 20, 2010 | 33.12 | 33.17 | 32.96 | 33.03 | 2,411,792 | -0.06(-0.17%) |
Dec 17, 2010 | 32.98 | 33.17 | 32.79 | 33.09 | 5,496,565 | +0.01(+0.04%) |
Dec 16, 2010 | 33.06 | 33.27 | 32.83 | 33.07 | 5,755,470 | +0.06(+0.18%) |
Dec 15, 2010 | 33.18 | 33.38 | 32.97 | 33.01 | 6,002,688 | -0.45(-1.33%) |
Dec 14, 2010 | 33.71 | 33.76 | 33.38 | 33.46 | 3,485,243 | -0.39(-1.14%) |
Dec 10, 2010 | 33.78 | 33.91 | 33.48 | 33.84 | 3,728,804 | +0.03(+0.10%) |
Dec 09, 2010 | 33.41 | 34.07 | 33.36 | 33.81 | 4,160,483 | +0.01(+0.03%) |
Dec 08, 2010 | 33.73 | 34.07 | 33.65 | 33.80 | 3,401,181 | +0.08(+0.23%) |
Dec 07, 2010 | 34.16 | 34.45 | 33.70 | 33.72 | 4,726,283 | -0.26(-0.76%) |
Dec 06, 2010 | 34.06 | 34.11 | 33.83 | 33.98 | 3,780,594 | -0.09(-0.25%) |
Dec 03, 2010 | 34.25 | 34.43 | 33.89 | 34.07 | 3,756,361 | -0.21(-0.62%) |
Dec 02, 2010 | 33.57 | 34.32 | 33.42 | 34.28 | 5,875,705 | +0.71(+2.12%) |
Dec 01, 2010 | 32.75 | 33.58 | 32.57 | 33.57 | 6,856,593 | +1.19(+3.67%) |
Nov 30, 2010 | 31.80 | 32.68 | 31.78 | 32.38 | 6,872,920 | +0.31(+0.96%) |
Nov 29, 2010 | 32.17 | 32.25 | 31.66 | 32.07 | 3,340,854 | -0.37(-1.13%) |
Nov 26, 2010 | 32.23 | 32.58 | 32.11 | 32.44 | 1,626,131 | -0.10(-0.32%) |
Nov 25, 2010 | 32.19 | 32.54 | 32.54 | 32.54 | 4,786,563 | +0.00(+0.00%) |
Nov 24, 2010 | 32.19 | 32.69 | 32.06 | 32.54 | 4,786,563 | +0.53(+1.66%) |
Nov 23, 2010 | 32.23 | 32.56 | 31.74 | 32.01 | 4,518,623 | -0.78(-2.38%) |
Nov 22, 2010 | 32.64 | 32.83 | 32.38 | 32.79 | 2,629,979 | -0.07(-0.21%) |
Nov 19, 2010 | 32.82 | 32.96 | 32.54 | 32.86 | 3,620,420 | -0.05(-0.16%) |
Nov 18, 2010 | 32.78 | 33.07 | 32.68 | 32.91 | 3,918,349 | +0.35(+1.08%) |
Nov 17, 2010 | 32.56 | 32.81 | 32.35 | 32.56 | 2,988,090 | +0.08(+0.24%) |
Nov 16, 2010 | 32.97 | 33.15 | 32.32 | 32.48 | 3,885,836 | -0.74(-2.24%) |
Nov 15, 2010 | 33.41 | 33.51 | 33.06 | 33.23 | 3,212,483 | -0.11(-0.33%) |
Nov 12, 2010 | 33.40 | 33.72 | 33.00 | 33.34 | 4,633,049 | -0.20(-0.59%) |
Nov 11, 2010 | 33.69 | 34.03 | 33.08 | 33.53 | 9,326,440 | +0.92(+2.83%) |
Nov 10, 2010 | 32.34 | 32.82 | 32.21 | 32.61 | 5,863,133 | +0.06(+0.18%) |
Nov 09, 2010 | 33.08 | 33.09 | 32.39 | 32.55 | 4,934,198 | -0.53(-1.60%) |
Nov 08, 2010 | 32.88 | 33.17 | 32.76 | 33.08 | 2,489,959 | -0.04(-0.13%) |
Nov 05, 2010 | 33.01 | 33.56 | 32.84 | 33.12 | 2,978,012 | -0.25(-0.74%) |
Nov 04, 2010 | 33.00 | 33.77 | 33.00 | 33.37 | 5,258,726 | +0.20(+0.59%) |
Nov 03, 2010 | 33.38 | 33.38 | 32.55 | 33.18 | 3,524,136 | -0.14(-0.41%) |
Nov 02, 2010 | 33.24 | 33.55 | 33.05 | 33.31 | 2,162,512 | +0.18(+0.54%) |
Nov 01, 2010 | 33.24 | 33.42 | 32.85 | 33.13 | 3,106,309 | +0.08(+0.23%) |
Oct 29, 2010 | 32.70 | 33.08 | 32.64 | 33.06 | 2,651,572 | +0.23(+0.70%) |
Oct 28, 2010 | 32.57 | 32.99 | 32.53 | 32.82 | 3,288,302 | +0.47(+1.45%) |
Oct 27, 2010 | 32.05 | 32.43 | 31.82 | 32.35 | 2,781,682 | -0.04(-0.13%) |
Oct 26, 2010 | 32.23 | 32.56 | 32.00 | 32.40 | 2,554,870 | +0.06(+0.19%) |
Oct 25, 2010 | 32.11 | 32.48 | 32.08 | 32.34 | 3,022,197 | +0.51(+1.61%) |
Oct 22, 2010 | 32.25 | 32.25 | 31.78 | 31.82 | 2,834,900 | -0.36(-1.12%) |
Oct 21, 2010 | 32.30 | 32.44 | 31.87 | 32.18 | 3,169,911 | +0.09(+0.29%) |
Oct 20, 2010 | 31.66 | 32.52 | 31.66 | 32.09 | 4,309,774 | +0.47(+1.49%) |
Oct 19, 2010 | 32.05 | 32.05 | 31.28 | 31.62 | 5,059,163 | -0.60(-1.86%) |
Oct 18, 2010 | 32.37 | 32.47 | 32.07 | 32.22 | 2,606,378 | -0.20(-0.61%) |
Oct 15, 2010 | 32.31 | 32.52 | 31.73 | 32.41 | 4,292,135 | +0.32(+0.99%) |
Oct 14, 2010 | 31.87 | 32.18 | 31.69 | 32.10 | 5,878,766 | +0.23(+0.73%) |
Oct 13, 2010 | 32.26 | 32.46 | 31.87 | 31.87 | 6,129,029 | -0.15(-0.48%) |
Oct 12, 2010 | 31.75 | 32.11 | 31.59 | 32.02 | 4,914,561 | +0.10(+0.32%) |
Oct 11, 2010 | 31.87 | 31.97 | 31.63 | 31.92 | 4,326,796 | +0.01(+0.03%) |
Oct 08, 2010 | 31.55 | 32.03 | 31.27 | 31.91 | 3,630,504 | +0.40(+1.28%) |
Oct 07, 2010 | 31.60 | 31.77 | 30.92 | 31.51 | 5,656,550 | +0.26(+0.82%) |
Oct 06, 2010 | 31.45 | 31.59 | 30.93 | 31.25 | 5,542,732 | -0.19(-0.60%) |
Oct 05, 2010 | 31.32 | 31.57 | 31.13 | 31.44 | 6,175,780 | +0.45(+1.44%) |
Oct 04, 2010 | 31.07 | 31.33 | 30.56 | 30.99 | 4,817,652 | -0.15(-0.49%) |