Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 29.21 | 29.74 | 29.21 | 29.47 | 976,060 | +0.21(+0.73%) |
Dec 30, 2010 | 29.24 | 29.51 | 29.21 | 29.26 | 740,405 | -0.04(-0.13%) |
Dec 29, 2010 | 29.43 | 29.50 | 29.28 | 29.30 | 720,355 | -0.04(-0.13%) |
Dec 28, 2010 | 29.36 | 29.46 | 29.25 | 29.34 | 749,994 | +0.07(+0.24%) |
Dec 27, 2010 | 29.05 | 29.39 | 29.05 | 29.27 | 1,195,330 | +0.04(+0.13%) |
Dec 23, 2010 | 29.37 | 29.70 | 29.19 | 29.23 | 955,277 | -0.23(-0.78%) |
Dec 22, 2010 | 29.11 | 29.67 | 29.11 | 29.46 | 1,117,573 | +0.29(+1.00%) |
Dec 21, 2010 | 28.58 | 29.24 | 28.50 | 29.17 | 1,736,468 | +0.68(+2.39%) |
Dec 20, 2010 | 28.36 | 28.60 | 28.35 | 28.49 | 1,901,571 | +0.02(+0.08%) |
Dec 17, 2010 | 28.63 | 28.63 | 28.26 | 28.46 | 1,635,964 | -0.19(-0.67%) |
Dec 16, 2010 | 28.77 | 29.08 | 28.57 | 28.66 | 1,290,574 | -0.04(-0.13%) |
Dec 15, 2010 | 29.18 | 29.32 | 28.59 | 28.69 | 2,158,222 | -0.63(-2.14%) |
Dec 14, 2010 | 29.47 | 29.76 | 29.24 | 29.32 | 1,150,860 | -0.17(-0.57%) |
Dec 13, 2010 | 29.21 | 29.90 | 28.99 | 29.49 | 1,967,418 | +0.43(+1.47%) |
Dec 10, 2010 | 29.10 | 29.11 | 28.93 | 29.06 | 1,092,003 | -0.02(-0.05%) |
Dec 09, 2010 | 29.00 | 29.24 | 28.94 | 29.08 | 1,958,630 | +0.24(+0.82%) |
Dec 08, 2010 | 28.44 | 29.02 | 28.44 | 28.84 | 1,991,884 | +0.38(+1.34%) |
Dec 07, 2010 | 28.52 | 28.77 | 28.36 | 28.46 | 1,435,275 | +0.15(+0.54%) |
Dec 06, 2010 | 28.04 | 28.42 | 27.78 | 28.30 | 1,856,058 | +0.24(+0.85%) |
Dec 03, 2010 | 27.89 | 28.16 | 27.63 | 28.07 | 1,289,333 | +0.08(+0.30%) |
Dec 02, 2010 | 27.57 | 28.01 | 27.52 | 27.98 | 1,253,903 | +0.46(+1.67%) |
Dec 01, 2010 | 27.41 | 27.65 | 27.25 | 27.52 | 2,626,436 | +0.54(+1.98%) |
Nov 30, 2010 | 26.74 | 27.12 | 26.70 | 26.99 | 2,415,221 | -0.03(-0.11%) |
Nov 29, 2010 | 26.67 | 27.12 | 26.60 | 27.02 | 1,487,121 | +0.13(+0.48%) |
Nov 26, 2010 | 26.90 | 27.15 | 26.80 | 26.89 | 659,517 | -0.18(-0.65%) |
Nov 24, 2010 | 26.87 | 27.06 | 27.06 | 27.06 | 1,648,752 | +0.54(+2.05%) |
Nov 23, 2010 | 26.49 | 26.74 | 26.30 | 26.52 | 1,156,249 | -0.18(-0.66%) |
Nov 22, 2010 | 26.54 | 26.79 | 26.34 | 26.70 | 1,466,374 | +0.04(+0.14%) |
Nov 19, 2010 | 26.85 | 26.86 | 26.54 | 26.66 | 1,757,001 | -0.30(-1.10%) |
Nov 18, 2010 | 26.83 | 27.36 | 26.83 | 26.95 | 2,222,421 | +0.28(+1.06%) |
Nov 17, 2010 | 26.46 | 26.68 | 26.19 | 26.67 | 3,823,079 | +0.30(+1.16%) |
Nov 16, 2010 | 26.49 | 26.74 | 26.25 | 26.37 | 2,509,555 | -0.27(-1.03%) |
Nov 15, 2010 | 26.75 | 27.11 | 26.62 | 26.64 | 1,580,347 | -0.02(-0.06%) |
Nov 12, 2010 | 26.92 | 27.05 | 26.62 | 26.66 | 2,013,123 | -0.42(-1.55%) |
Nov 11, 2010 | 27.18 | 27.22 | 26.24 | 27.08 | 4,316,440 | -0.08(-0.31%) |
Nov 10, 2010 | 30.44 | 30.44 | 25.46 | 27.16 | 15,208,432 | -3.41(-11.16%) |
Nov 09, 2010 | 31.39 | 31.39 | 30.50 | 30.57 | 1,192,777 | -0.82(-2.62%) |
Nov 08, 2010 | 31.40 | 31.49 | 31.14 | 31.40 | 748,830 | -0.13(-0.41%) |
Nov 05, 2010 | 31.05 | 31.65 | 31.00 | 31.52 | 924,753 | +0.45(+1.45%) |
Nov 04, 2010 | 30.42 | 31.14 | 30.37 | 31.08 | 1,320,058 | +0.95(+3.16%) |
Nov 03, 2010 | 30.49 | 30.76 | 29.79 | 30.12 | 2,140,694 | -0.37(-1.20%) |
Nov 02, 2010 | 30.66 | 30.82 | 30.47 | 30.49 | 942,060 | +0.11(+0.35%) |
Nov 01, 2010 | 30.21 | 30.86 | 30.18 | 30.38 | 1,449,145 | +0.27(+0.89%) |
Oct 29, 2010 | 30.22 | 30.57 | 30.05 | 30.12 | 1,684,521 | -0.28(-0.93%) |
Oct 28, 2010 | 31.89 | 31.89 | 30.25 | 30.40 | 1,818,671 | -1.06(-3.37%) |
Oct 27, 2010 | 31.32 | 31.54 | 30.76 | 31.46 | 1,086,380 | +0.05(+0.15%) |
Oct 25, 2010 | 31.78 | 31.89 | 31.37 | 31.41 | 933,609 | -0.10(-0.31%) |
Oct 22, 2010 | 31.55 | 31.65 | 31.33 | 31.51 | 451,089 | -0.03(-0.10%) |
Oct 21, 2010 | 31.60 | 31.88 | 31.33 | 31.54 | 749,447 | +0.08(+0.24%) |
Oct 20, 2010 | 31.35 | 31.62 | 31.14 | 31.46 | 1,008,915 | +0.16(+0.51%) |
Oct 19, 2010 | 31.35 | 31.81 | 31.17 | 31.30 | 1,365,932 | -0.44(-1.39%) |
Oct 18, 2010 | 31.11 | 31.76 | 31.11 | 31.75 | 1,052,895 | +0.56(+1.78%) |
Oct 15, 2010 | 31.32 | 31.45 | 30.88 | 31.19 | 1,327,387 | +0.05(+0.17%) |
Oct 14, 2010 | 31.32 | 31.89 | 30.98 | 31.14 | 1,313,197 | -0.22(-0.70%) |
Oct 13, 2010 | 31.14 | 31.64 | 31.06 | 31.36 | 872,919 | +0.37(+1.18%) |
Oct 12, 2010 | 30.76 | 31.04 | 30.56 | 30.99 | 1,130,315 | +0.21(+0.67%) |
Oct 11, 2010 | 31.10 | 31.12 | 30.59 | 30.79 | 1,519,246 | -0.36(-1.15%) |
Oct 08, 2010 | 31.14 | 31.30 | 30.70 | 31.14 | 1,613,783 | -0.12(-0.39%) |
Oct 07, 2010 | 31.65 | 31.75 | 31.24 | 31.27 | 1,821,954 | -0.24(-0.75%) |
Oct 06, 2010 | 31.54 | 31.75 | 31.35 | 31.50 | 1,812,772 | +0.00(+0.00%) |
Oct 05, 2010 | 31.10 | 31.57 | 30.70 | 31.50 | 1,524,943 | +0.72(+2.35%) |
Oct 04, 2010 | 30.85 | 31.07 | 30.72 | 30.78 | 1,827,592 | -0.15(-0.49%) |