Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 27.43 | 27.54 | 27.23 | 27.25 | 1,444,680 | -0.24(-0.88%) |
Dec 30, 2010 | 27.47 | 27.64 | 27.44 | 27.49 | 1,541,793 | -0.06(-0.23%) |
Dec 29, 2010 | 27.44 | 27.74 | 27.38 | 27.55 | 1,683,008 | +0.22(+0.82%) |
Dec 28, 2010 | 27.50 | 27.73 | 27.20 | 27.33 | 2,457,463 | -0.18(-0.64%) |
Dec 27, 2010 | 27.40 | 27.56 | 27.15 | 27.51 | 1,854,692 | +0.08(+0.28%) |
Dec 23, 2010 | 27.72 | 27.87 | 27.38 | 27.43 | 2,188,923 | -0.26(-0.95%) |
Dec 22, 2010 | 27.85 | 28.04 | 27.60 | 27.70 | 3,614,096 | -0.20(-0.72%) |
Dec 21, 2010 | 28.76 | 28.92 | 27.46 | 27.89 | 12,003,588 | -1.70(-5.73%) |
Dec 20, 2010 | 29.44 | 29.73 | 29.24 | 29.59 | 4,208,669 | +0.32(+1.08%) |
Dec 17, 2010 | 29.17 | 29.34 | 28.91 | 29.27 | 2,948,791 | +0.11(+0.36%) |
Dec 16, 2010 | 28.87 | 29.24 | 28.63 | 29.17 | 2,656,483 | +0.42(+1.47%) |
Dec 15, 2010 | 28.32 | 28.89 | 28.31 | 28.75 | 6,095,196 | +0.38(+1.32%) |
Dec 14, 2010 | 28.52 | 28.62 | 27.97 | 28.37 | 3,426,897 | -0.11(-0.39%) |
Dec 13, 2010 | 29.11 | 29.17 | 28.46 | 28.48 | 2,750,002 | -0.55(-1.90%) |
Dec 10, 2010 | 29.21 | 29.23 | 28.89 | 29.03 | 1,845,305 | -0.09(-0.30%) |
Dec 09, 2010 | 29.29 | 29.44 | 29.04 | 29.12 | 1,667,866 | +0.02(+0.06%) |
Dec 08, 2010 | 29.47 | 29.61 | 29.04 | 29.10 | 2,266,209 | -0.41(-1.39%) |
Dec 07, 2010 | 29.61 | 29.83 | 29.50 | 29.51 | 2,065,342 | +0.11(+0.38%) |
Dec 06, 2010 | 29.46 | 29.48 | 29.20 | 29.40 | 958,959 | -0.12(-0.42%) |
Dec 03, 2010 | 29.26 | 29.55 | 29.14 | 29.53 | 1,747,281 | +0.18(+0.60%) |
Dec 02, 2010 | 28.93 | 29.51 | 28.83 | 29.35 | 2,606,541 | +0.41(+1.42%) |
Dec 01, 2010 | 29.20 | 29.48 | 28.93 | 28.94 | 3,941,031 | +0.22(+0.76%) |
Nov 30, 2010 | 28.68 | 28.98 | 28.56 | 28.72 | 2,317,124 | -0.18(-0.63%) |
Nov 29, 2010 | 28.79 | 29.02 | 28.56 | 28.90 | 2,241,603 | -0.13(-0.46%) |
Nov 26, 2010 | 28.99 | 29.26 | 28.84 | 29.04 | 581,416 | -0.11(-0.38%) |
Nov 24, 2010 | 29.08 | 29.15 | 29.15 | 29.15 | 2,002,695 | +0.31(+1.08%) |
Nov 23, 2010 | 28.58 | 29.04 | 28.46 | 28.84 | 4,085,828 | -0.03(-0.10%) |
Nov 22, 2010 | 28.72 | 28.97 | 28.59 | 28.87 | 2,641,700 | +0.09(+0.33%) |
Nov 19, 2010 | 28.66 | 28.90 | 28.59 | 28.77 | 1,963,572 | +0.11(+0.37%) |
Nov 18, 2010 | 28.95 | 29.13 | 28.59 | 28.67 | 2,176,272 | -0.09(-0.33%) |
Nov 17, 2010 | 28.01 | 28.82 | 27.97 | 28.76 | 3,372,297 | +0.85(+3.05%) |
Nov 16, 2010 | 28.58 | 28.89 | 27.81 | 27.91 | 3,363,532 | -0.86(-3.00%) |
Nov 15, 2010 | 28.74 | 29.11 | 28.74 | 28.77 | 2,640,315 | +0.23(+0.80%) |
Nov 12, 2010 | 28.62 | 28.75 | 28.26 | 28.55 | 3,652,697 | -0.39(-1.34%) |
Nov 11, 2010 | 28.11 | 29.03 | 27.97 | 28.93 | 3,149,540 | +0.64(+2.26%) |
Nov 10, 2010 | 27.65 | 28.31 | 27.53 | 28.29 | 2,296,980 | +0.50(+1.79%) |
Nov 09, 2010 | 28.27 | 28.27 | 27.67 | 27.80 | 1,012,873 | -0.35(-1.23%) |
Nov 08, 2010 | 28.15 | 28.46 | 28.06 | 28.14 | 1,633,315 | -0.13(-0.48%) |
Nov 05, 2010 | 28.15 | 28.37 | 28.12 | 28.28 | 2,107,563 | +0.19(+0.67%) |
Nov 04, 2010 | 27.75 | 28.13 | 27.66 | 28.09 | 2,325,284 | +0.64(+2.33%) |
Nov 03, 2010 | 27.09 | 27.52 | 27.09 | 27.45 | 1,986,983 | +0.36(+1.32%) |
Nov 02, 2010 | 27.16 | 27.43 | 27.04 | 27.09 | 1,512,669 | +0.08(+0.30%) |
Nov 01, 2010 | 27.00 | 27.28 | 26.85 | 27.01 | 3,025,124 | +0.19(+0.70%) |
Oct 29, 2010 | 26.60 | 26.89 | 26.48 | 26.82 | 1,810,524 | +0.16(+0.59%) |
Oct 28, 2010 | 26.69 | 26.82 | 26.33 | 26.66 | 1,665,086 | +0.18(+0.69%) |
Oct 27, 2010 | 26.82 | 26.82 | 26.20 | 26.48 | 3,715,100 | -0.89(-3.26%) |
Oct 25, 2010 | 27.61 | 27.80 | 27.23 | 27.37 | 3,266,015 | -0.13(-0.47%) |
Oct 22, 2010 | 26.21 | 27.57 | 26.01 | 27.50 | 5,398,459 | +1.36(+5.21%) |
Oct 21, 2010 | 26.42 | 26.54 | 26.04 | 26.14 | 2,815,598 | -0.11(-0.40%) |
Oct 20, 2010 | 25.85 | 26.31 | 25.72 | 26.25 | 2,920,479 | +0.52(+2.03%) |
Oct 19, 2010 | 25.78 | 26.16 | 25.63 | 25.72 | 1,930,964 | -0.36(-1.39%) |
Oct 18, 2010 | 26.35 | 26.40 | 25.92 | 26.09 | 1,921,221 | -0.16(-0.63%) |
Oct 15, 2010 | 26.55 | 26.55 | 26.11 | 26.25 | 3,554,401 | -0.05(-0.20%) |
Oct 14, 2010 | 25.89 | 26.32 | 25.85 | 26.30 | 3,341,419 | +0.41(+1.59%) |
Oct 13, 2010 | 25.95 | 25.99 | 25.24 | 25.89 | 4,293,252 | +0.07(+0.27%) |
Oct 12, 2010 | 25.86 | 25.92 | 25.64 | 25.82 | 1,767,896 | -0.09(-0.36%) |
Oct 11, 2010 | 25.89 | 26.08 | 25.74 | 25.92 | 1,962,612 | +0.03(+0.11%) |
Oct 08, 2010 | 25.89 | 26.02 | 25.67 | 25.89 | 2,652,548 | -0.11(-0.43%) |
Oct 07, 2010 | 25.65 | 26.00 | 25.54 | 26.00 | 3,626,545 | +0.40(+1.58%) |
Oct 06, 2010 | 25.64 | 25.83 | 25.44 | 25.59 | 3,051,498 | -0.04(-0.16%) |
Oct 05, 2010 | 25.31 | 25.78 | 25.25 | 25.64 | 2,912,736 | +0.59(+2.35%) |
Oct 04, 2010 | 25.01 | 25.15 | 24.79 | 25.05 | 2,542,993 | +0.01(+0.02%) |