Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 28.98 | 29.15 | 28.91 | 29.06 | 1,557,174 | +0.02(+0.07%) |
Dec 30, 2010 | 28.83 | 29.17 | 28.83 | 29.04 | 1,542,679 | +0.09(+0.31%) |
Dec 29, 2010 | 28.97 | 29.34 | 28.93 | 28.95 | 2,617,054 | +0.02(+0.07%) |
Dec 28, 2010 | 28.91 | 29.02 | 28.75 | 28.93 | 1,248,445 | -0.01(-0.03%) |
Dec 27, 2010 | 29.04 | 29.10 | 28.85 | 28.94 | 1,209,259 | -0.13(-0.45%) |
Dec 23, 2010 | 29.10 | 29.22 | 29.00 | 29.07 | 1,673,004 | -0.04(-0.14%) |
Dec 22, 2010 | 29.03 | 29.23 | 28.98 | 29.11 | 2,821,193 | +0.10(+0.34%) |
Dec 21, 2010 | 29.17 | 29.48 | 28.97 | 29.01 | 2,932,183 | -0.04(-0.14%) |
Dec 20, 2010 | 28.98 | 29.18 | 28.56 | 29.05 | 3,016,694 | +0.21(+0.73%) |
Dec 17, 2010 | 28.87 | 29.02 | 28.68 | 28.84 | 4,444,992 | +0.03(+0.10%) |
Dec 16, 2010 | 29.25 | 29.25 | 28.70 | 28.81 | 4,338,987 | -0.33(-1.13%) |
Dec 15, 2010 | 29.20 | 29.33 | 29.06 | 29.14 | 2,969,054 | -0.08(-0.27%) |
Dec 14, 2010 | 29.31 | 29.42 | 29.17 | 29.22 | 2,204,434 | -0.04(-0.14%) |
Dec 13, 2010 | 29.25 | 29.54 | 29.10 | 29.26 | 3,247,660 | +0.03(+0.10%) |
Dec 10, 2010 | 29.45 | 29.50 | 28.99 | 29.23 | 4,089,646 | -0.04(-0.14%) |
Dec 09, 2010 | 29.33 | 29.37 | 29.08 | 29.27 | 2,507,980 | +0.09(+0.31%) |
Dec 08, 2010 | 29.28 | 29.40 | 29.00 | 29.18 | 2,112,278 | -0.07(-0.24%) |
Dec 07, 2010 | 29.60 | 29.75 | 29.21 | 29.25 | 2,878,839 | -0.57(-1.91%) |
Dec 06, 2010 | 29.68 | 29.84 | 29.28 | 29.82 | 1,801,067 | +0.49(+1.67%) |
Dec 03, 2010 | 29.05 | 29.39 | 28.94 | 29.33 | 2,724,757 | +0.14(+0.48%) |
Dec 02, 2010 | 29.38 | 29.43 | 28.95 | 29.19 | 4,535,661 | -0.17(-0.58%) |
Dec 01, 2010 | 28.93 | 29.61 | 28.72 | 29.36 | 3,890,222 | +0.80(+2.80%) |
Nov 30, 2010 | 28.55 | 28.72 | 28.45 | 28.56 | 2,792,068 | -0.15(-0.52%) |
Nov 29, 2010 | 28.77 | 29.46 | 28.52 | 28.71 | 4,124,034 | -0.05(-0.17%) |
Nov 26, 2010 | 28.85 | 29.12 | 28.76 | 28.76 | 1,137,921 | -0.14(-0.48%) |
Nov 24, 2010 | 29.00 | 28.90 | 28.90 | 28.90 | 2,547,860 | -0.07(-0.24%) |
Nov 23, 2010 | 28.96 | 29.10 | 28.70 | 28.97 | 3,390,065 | -0.22(-0.75%) |
Nov 22, 2010 | 29.07 | 29.24 | 28.90 | 29.19 | 3,040,775 | -0.04(-0.14%) |
Nov 19, 2010 | 29.30 | 29.41 | 28.98 | 29.23 | 2,590,298 | -0.18(-0.61%) |
Nov 18, 2010 | 29.16 | 29.56 | 29.16 | 29.41 | 3,182,273 | +0.41(+1.41%) |
Nov 17, 2010 | 29.07 | 29.11 | 28.70 | 29.00 | 2,432,374 | -0.09(-0.31%) |
Nov 16, 2010 | 29.28 | 29.57 | 28.63 | 29.09 | 5,786,617 | -0.30(-1.02%) |
Nov 15, 2010 | 29.37 | 29.52 | 29.17 | 29.39 | 3,083,969 | -0.01(-0.03%) |
Nov 12, 2010 | 29.14 | 29.52 | 29.00 | 29.40 | 6,420,809 | -0.05(-0.17%) |
Nov 11, 2010 | 28.54 | 29.48 | 28.37 | 29.45 | 5,298,322 | +0.60(+2.08%) |
Nov 10, 2010 | 28.78 | 28.91 | 28.37 | 28.85 | 3,966,665 | +0.00(+0.00%) |
Nov 09, 2010 | 29.27 | 29.40 | 28.68 | 28.85 | 3,349,857 | -0.51(-1.74%) |
Nov 08, 2010 | 29.34 | 29.45 | 29.05 | 29.36 | 5,592,294 | -0.42(-1.41%) |
Nov 05, 2010 | 29.21 | 29.84 | 29.00 | 29.78 | 8,607,489 | +0.76(+2.62%) |
Nov 04, 2010 | 29.16 | 29.26 | 28.41 | 29.02 | 9,665,662 | +0.27(+0.94%) |
Nov 03, 2010 | 29.08 | 29.11 | 28.51 | 28.75 | 6,466,070 | -0.11(-0.38%) |
Nov 02, 2010 | 29.27 | 29.38 | 28.79 | 28.86 | 7,919,122 | -0.20(-0.69%) |
Nov 01, 2010 | 30.45 | 30.45 | 28.92 | 29.06 | 9,173,194 | -1.39(-4.56%) |
Oct 29, 2010 | 30.67 | 30.68 | 29.92 | 30.45 | 8,047,818 | -0.56(-1.81%) |
Oct 28, 2010 | 32.86 | 31.57 | 29.01 | 31.01 | 28,161,616 | -1.85(-5.63%) |
Oct 27, 2010 | 32.68 | 34.87 | 32.55 | 32.86 | 9,981,216 | -0.16(-0.48%) |
Oct 25, 2010 | 34.40 | 34.40 | 32.97 | 33.02 | 4,874,523 | -1.41(-4.10%) |
Oct 22, 2010 | 33.99 | 34.54 | 33.96 | 34.43 | 2,695,679 | +0.58(+1.71%) |
Oct 21, 2010 | 34.01 | 34.18 | 33.56 | 33.85 | 3,861,509 | +0.04(+0.12%) |
Oct 20, 2010 | 34.36 | 34.43 | 33.76 | 33.81 | 4,145,153 | -0.53(-1.54%) |
Oct 19, 2010 | 34.04 | 35.17 | 33.81 | 34.34 | 7,001,468 | -0.05(-0.15%) |
Oct 18, 2010 | 34.73 | 34.84 | 34.27 | 34.39 | 3,485,163 | -0.47(-1.35%) |
Oct 15, 2010 | 35.13 | 35.26 | 34.63 | 34.86 | 2,936,976 | -0.02(-0.06%) |
Oct 14, 2010 | 35.37 | 35.64 | 34.51 | 34.88 | 4,364,309 | -0.61(-1.72%) |
Oct 13, 2010 | 34.78 | 35.75 | 34.60 | 35.49 | 6,286,212 | +0.95(+2.75%) |
Oct 12, 2010 | 36.00 | 36.20 | 33.81 | 34.54 | 25,259,108 | +1.38(+4.16%) |
Oct 11, 2010 | 33.09 | 33.38 | 32.83 | 33.16 | 2,406,564 | +0.23(+0.70%) |
Oct 08, 2010 | 32.93 | 33.10 | 31.88 | 32.93 | 3,237,432 | +1.14(+3.59%) |
Oct 07, 2010 | 31.90 | 32.11 | 31.60 | 31.79 | 1,465,920 | +0.10(+0.32%) |
Oct 06, 2010 | 32.13 | 32.22 | 31.56 | 31.69 | 2,289,626 | -0.44(-1.37%) |
Oct 05, 2010 | 31.87 | 32.36 | 31.70 | 32.13 | 3,171,825 | +0.60(+1.90%) |
Oct 04, 2010 | 31.81 | 31.81 | 31.25 | 31.53 | 2,506,396 | -0.59(-1.84%) |