Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 29.36 | 29.61 | 29.28 | 29.44 | 1,194,061 | +0.05(+0.15%) |
Dec 30, 2010 | 29.37 | 29.47 | 29.28 | 29.39 | 879,325 | -0.01(-0.05%) |
Dec 29, 2010 | 29.23 | 29.50 | 29.23 | 29.41 | 1,475,021 | +0.26(+0.89%) |
Dec 28, 2010 | 28.99 | 29.17 | 28.92 | 29.15 | 1,051,070 | +0.16(+0.56%) |
Dec 27, 2010 | 28.76 | 29.07 | 28.68 | 28.99 | 1,196,129 | +0.14(+0.47%) |
Dec 23, 2010 | 28.66 | 29.05 | 28.62 | 28.85 | 1,165,624 | +0.11(+0.37%) |
Dec 22, 2010 | 28.72 | 28.88 | 28.55 | 28.74 | 1,147,641 | +0.07(+0.24%) |
Dec 21, 2010 | 28.40 | 28.83 | 28.40 | 28.67 | 1,729,894 | +0.39(+1.39%) |
Dec 20, 2010 | 28.08 | 28.34 | 27.92 | 28.28 | 2,189,448 | +0.19(+0.66%) |
Dec 17, 2010 | 28.09 | 28.17 | 27.94 | 28.10 | 4,096,149 | -0.05(-0.19%) |
Dec 16, 2010 | 28.15 | 28.32 | 27.91 | 28.15 | 1,465,058 | +0.03(+0.12%) |
Dec 15, 2010 | 28.45 | 28.45 | 28.08 | 28.11 | 2,296,910 | -0.40(-1.41%) |
Dec 14, 2010 | 28.50 | 28.73 | 28.36 | 28.52 | 1,304,758 | +0.14(+0.48%) |
Dec 13, 2010 | 28.50 | 28.67 | 28.38 | 28.38 | 1,937,002 | -0.04(-0.14%) |
Dec 10, 2010 | 28.60 | 28.72 | 28.34 | 28.42 | 2,613,396 | -0.08(-0.29%) |
Dec 09, 2010 | 28.74 | 28.84 | 28.39 | 28.50 | 2,039,314 | -0.08(-0.28%) |
Dec 08, 2010 | 28.78 | 28.87 | 28.39 | 28.58 | 1,827,198 | -0.13(-0.44%) |
Dec 07, 2010 | 28.76 | 28.90 | 28.48 | 28.71 | 2,789,770 | +0.11(+0.39%) |
Dec 06, 2010 | 28.42 | 28.69 | 28.34 | 28.60 | 2,337,352 | +0.03(+0.11%) |
Dec 03, 2010 | 28.01 | 28.66 | 28.01 | 28.57 | 2,741,459 | +0.38(+1.35%) |
Dec 02, 2010 | 28.30 | 28.53 | 28.09 | 28.19 | 2,931,955 | -0.08(-0.30%) |
Dec 01, 2010 | 27.63 | 28.29 | 27.63 | 28.27 | 3,669,983 | +1.18(+4.37%) |
Nov 30, 2010 | 27.32 | 27.37 | 26.94 | 27.09 | 3,927,548 | -0.51(-1.84%) |
Nov 29, 2010 | 27.43 | 27.65 | 27.02 | 27.59 | 3,120,827 | -0.08(-0.30%) |
Nov 26, 2010 | 27.36 | 27.78 | 27.32 | 27.68 | 1,178,536 | +0.01(+0.04%) |
Nov 24, 2010 | 27.28 | 27.67 | 27.67 | 27.67 | 2,093,085 | +0.60(+2.21%) |
Nov 23, 2010 | 27.21 | 27.26 | 26.88 | 27.07 | 2,429,933 | -0.57(-2.05%) |
Nov 22, 2010 | 27.48 | 27.77 | 27.14 | 27.64 | 2,663,813 | +0.10(+0.37%) |
Nov 19, 2010 | 27.20 | 27.56 | 27.03 | 27.53 | 3,029,934 | +0.05(+0.18%) |
Nov 18, 2010 | 27.21 | 27.52 | 27.17 | 27.49 | 3,141,278 | +0.66(+2.45%) |
Nov 17, 2010 | 26.68 | 27.03 | 26.46 | 26.83 | 2,155,871 | +0.23(+0.88%) |
Nov 16, 2010 | 26.77 | 26.78 | 26.30 | 26.60 | 2,993,350 | -0.36(-1.34%) |
Nov 15, 2010 | 27.02 | 27.16 | 26.73 | 26.96 | 2,744,521 | +0.02(+0.06%) |
Nov 12, 2010 | 27.32 | 27.38 | 26.73 | 26.94 | 3,134,805 | -0.66(-2.41%) |
Nov 11, 2010 | 27.03 | 27.80 | 26.98 | 27.60 | 2,365,323 | +0.31(+1.15%) |
Nov 10, 2010 | 27.43 | 27.60 | 27.04 | 27.29 | 1,989,776 | -0.14(-0.49%) |
Nov 09, 2010 | 27.87 | 28.09 | 27.22 | 27.43 | 2,440,499 | -0.02(-0.09%) |
Nov 08, 2010 | 27.56 | 27.85 | 27.42 | 27.45 | 1,793,291 | -0.30(-1.08%) |
Nov 05, 2010 | 28.13 | 28.16 | 27.57 | 27.75 | 3,634,629 | -0.34(-1.21%) |
Nov 04, 2010 | 27.98 | 28.11 | 27.57 | 28.09 | 3,607,427 | +0.40(+1.43%) |
Nov 03, 2010 | 27.76 | 27.83 | 27.19 | 27.70 | 1,652,864 | -0.04(-0.15%) |
Nov 02, 2010 | 27.76 | 28.11 | 27.64 | 27.74 | 2,923,848 | +0.18(+0.64%) |
Nov 01, 2010 | 27.61 | 27.94 | 27.43 | 27.56 | 2,407,216 | +0.21(+0.76%) |
Oct 29, 2010 | 27.28 | 27.61 | 27.10 | 27.35 | 4,069,882 | -0.17(-0.61%) |
Oct 28, 2010 | 28.20 | 28.33 | 27.45 | 27.52 | 3,279,984 | -0.44(-1.56%) |
Oct 27, 2010 | 28.06 | 28.35 | 27.78 | 27.95 | 3,007,312 | -0.80(-2.77%) |
Oct 25, 2010 | 28.25 | 29.04 | 28.20 | 28.75 | 6,228,170 | +1.39(+5.08%) |
Oct 22, 2010 | 27.64 | 27.74 | 27.27 | 27.36 | 1,895,804 | -0.27(-0.97%) |
Oct 21, 2010 | 27.57 | 27.92 | 27.37 | 27.63 | 1,775,791 | +0.10(+0.38%) |
Oct 20, 2010 | 26.90 | 27.77 | 26.86 | 27.52 | 2,551,961 | +0.66(+2.46%) |
Oct 19, 2010 | 27.04 | 27.34 | 26.68 | 26.86 | 2,551,685 | -0.59(-2.16%) |
Oct 18, 2010 | 27.30 | 27.57 | 27.21 | 27.45 | 1,643,528 | +0.13(+0.47%) |
Oct 15, 2010 | 27.38 | 27.51 | 26.98 | 27.33 | 1,932,922 | +0.15(+0.55%) |
Oct 14, 2010 | 27.37 | 27.45 | 27.01 | 27.18 | 1,955,146 | -0.21(-0.76%) |
Oct 13, 2010 | 27.40 | 27.59 | 27.21 | 27.39 | 2,051,028 | +0.28(+1.03%) |
Oct 12, 2010 | 27.27 | 27.27 | 26.89 | 27.11 | 3,069,825 | -0.17(-0.63%) |
Oct 11, 2010 | 27.13 | 27.39 | 27.04 | 27.28 | 2,410,313 | +0.16(+0.58%) |
Oct 08, 2010 | 27.12 | 27.20 | 26.72 | 27.12 | 2,532,492 | +0.39(+1.47%) |
Oct 07, 2010 | 26.56 | 26.80 | 26.35 | 26.73 | 3,660,897 | +0.26(+1.00%) |
Oct 06, 2010 | 26.50 | 26.59 | 26.38 | 26.46 | 2,079,307 | -0.05(-0.20%) |
Oct 05, 2010 | 26.06 | 26.56 | 25.96 | 26.52 | 3,036,013 | +0.73(+2.82%) |
Oct 04, 2010 | 25.93 | 26.03 | 25.63 | 25.79 | 2,613,925 | -0.17(-0.66%) |