Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 31.88 | 32.21 | 31.88 | 32.09 | 1,151,973 | +0.17(+0.55%) |
Dec 30, 2010 | 31.92 | 32.21 | 31.75 | 31.91 | 1,827,003 | +0.01(+0.04%) |
Dec 29, 2010 | 31.88 | 32.01 | 31.84 | 31.90 | 1,383,818 | +0.22(+0.70%) |
Dec 28, 2010 | 31.70 | 31.77 | 31.59 | 31.68 | 1,080,010 | +0.09(+0.28%) |
Dec 27, 2010 | 31.56 | 31.72 | 31.49 | 31.59 | 1,012,503 | -0.06(-0.19%) |
Dec 23, 2010 | 31.64 | 31.71 | 31.60 | 31.65 | 1,268,254 | -0.05(-0.15%) |
Dec 22, 2010 | 31.66 | 31.70 | 31.60 | 31.70 | 1,197,771 | +0.68(+2.20%) |
Dec 21, 2010 | 31.00 | 31.06 | 30.98 | 31.01 | 1,803,007 | +0.28(+0.92%) |
Dec 20, 2010 | 30.87 | 30.87 | 30.63 | 30.73 | 995,516 | -0.02(-0.06%) |
Dec 17, 2010 | 30.73 | 30.77 | 30.57 | 30.75 | 1,049,516 | -0.10(-0.33%) |
Dec 16, 2010 | 30.72 | 30.89 | 30.62 | 30.85 | 960,604 | +0.18(+0.59%) |
Dec 15, 2010 | 30.90 | 31.00 | 30.61 | 30.67 | 1,485,087 | -0.43(-1.39%) |
Dec 14, 2010 | 31.08 | 31.27 | 31.03 | 31.10 | 1,169,295 | +0.03(+0.10%) |
Dec 13, 2010 | 31.04 | 31.23 | 30.96 | 31.07 | 1,465,364 | +0.28(+0.92%) |
Dec 10, 2010 | 30.66 | 30.80 | 30.56 | 30.79 | 993,050 | +0.10(+0.32%) |
Dec 09, 2010 | 30.76 | 30.77 | 30.52 | 30.69 | 1,103,115 | +0.03(+0.11%) |
Dec 08, 2010 | 30.65 | 30.77 | 30.41 | 30.66 | 857,794 | +0.03(+0.08%) |
Dec 07, 2010 | 31.05 | 31.08 | 30.60 | 30.63 | 1,682,761 | +0.01(+0.02%) |
Dec 06, 2010 | 30.52 | 30.67 | 30.48 | 30.63 | 1,115,637 | -0.12(-0.38%) |
Dec 03, 2010 | 30.46 | 30.79 | 30.43 | 30.74 | 879,975 | +0.23(+0.74%) |
Dec 02, 2010 | 29.95 | 30.52 | 29.92 | 30.52 | 2,146,019 | +0.61(+2.05%) |
Dec 01, 2010 | 29.75 | 29.94 | 29.68 | 29.90 | 3,717,659 | +0.77(+2.66%) |
Nov 30, 2010 | 29.02 | 29.34 | 28.96 | 29.13 | 1,632,935 | -0.30(-1.03%) |
Nov 29, 2010 | 29.35 | 29.52 | 29.06 | 29.43 | 1,317,315 | -0.17(-0.57%) |
Nov 26, 2010 | 29.62 | 29.75 | 29.56 | 29.60 | 390,764 | -0.51(-1.69%) |
Nov 24, 2010 | 29.92 | 30.11 | 30.11 | 30.11 | 965,861 | +0.51(+1.72%) |
Nov 23, 2010 | 29.86 | 29.92 | 29.53 | 29.60 | 1,340,296 | -0.93(-3.05%) |
Nov 22, 2010 | 30.46 | 30.62 | 30.16 | 30.53 | 1,213,615 | -0.21(-0.69%) |
Nov 19, 2010 | 30.54 | 30.76 | 30.36 | 30.74 | 1,056,758 | +0.01(+0.04%) |
Nov 18, 2010 | 30.64 | 30.76 | 30.60 | 30.73 | 1,143,050 | +0.72(+2.39%) |
Nov 17, 2010 | 30.02 | 30.17 | 29.94 | 30.01 | 839,898 | +0.14(+0.48%) |
Nov 16, 2010 | 30.34 | 30.35 | 29.74 | 29.87 | 1,747,815 | -0.92(-2.98%) |
Nov 15, 2010 | 30.79 | 30.87 | 30.61 | 30.79 | 1,451,124 | +0.14(+0.46%) |
Nov 12, 2010 | 30.83 | 30.99 | 30.44 | 30.65 | 1,143,811 | -0.36(-1.15%) |
Nov 11, 2010 | 30.99 | 31.04 | 30.85 | 31.00 | 1,507,510 | -0.26(-0.85%) |
Nov 10, 2010 | 31.26 | 31.32 | 30.86 | 31.27 | 1,202,456 | +0.14(+0.44%) |
Nov 09, 2010 | 31.65 | 31.70 | 30.99 | 31.13 | 6,843,410 | -0.32(-1.03%) |
Nov 08, 2010 | 31.39 | 31.49 | 31.25 | 31.45 | 1,300,123 | -0.14(-0.45%) |
Nov 05, 2010 | 31.63 | 31.74 | 31.49 | 31.59 | 2,439,361 | -0.16(-0.51%) |
Nov 04, 2010 | 31.58 | 31.76 | 31.52 | 31.76 | 1,579,959 | +0.76(+2.46%) |
Nov 03, 2010 | 30.89 | 31.01 | 30.52 | 30.99 | 2,284,954 | +0.17(+0.57%) |
Nov 02, 2010 | 30.81 | 30.88 | 30.69 | 30.82 | 1,356,247 | +0.43(+1.40%) |
Nov 01, 2010 | 30.54 | 30.60 | 30.21 | 30.39 | 1,228,976 | +0.02(+0.06%) |
Oct 29, 2010 | 30.32 | 30.44 | 30.27 | 30.37 | 1,788,132 | -0.02(-0.06%) |
Oct 28, 2010 | 30.40 | 30.45 | 30.22 | 30.39 | 3,447,972 | +0.30(+0.99%) |
Oct 27, 2010 | 30.19 | 30.19 | 29.81 | 30.10 | 1,626,233 | -0.45(-1.48%) |
Oct 25, 2010 | 30.75 | 30.88 | 30.55 | 30.55 | 2,003,305 | +0.10(+0.34%) |
Oct 22, 2010 | 30.52 | 30.52 | 30.34 | 30.45 | 1,281,254 | +0.08(+0.26%) |
Oct 21, 2010 | 30.58 | 30.74 | 30.14 | 30.37 | 1,859,386 | -0.14(-0.47%) |
Oct 20, 2010 | 30.18 | 30.61 | 30.14 | 30.51 | 1,535,245 | +0.54(+1.81%) |
Oct 19, 2010 | 30.16 | 30.29 | 29.83 | 29.97 | 2,073,956 | -0.74(-2.42%) |
Oct 18, 2010 | 30.54 | 30.81 | 30.48 | 30.71 | 1,097,278 | +0.06(+0.19%) |
Oct 15, 2010 | 30.86 | 30.88 | 30.46 | 30.65 | 2,289,859 | -0.08(-0.25%) |
Oct 14, 2010 | 30.81 | 30.85 | 30.59 | 30.73 | 1,732,123 | +0.10(+0.32%) |
Oct 13, 2010 | 30.57 | 30.76 | 30.49 | 30.63 | 1,594,501 | +0.36(+1.17%) |
Oct 12, 2010 | 30.12 | 30.32 | 29.88 | 30.28 | 1,320,770 | -0.05(-0.15%) |
Oct 11, 2010 | 30.39 | 30.42 | 30.21 | 30.32 | 823,132 | -0.04(-0.13%) |
Oct 08, 2010 | 30.36 | 30.41 | 30.08 | 30.36 | 2,373,009 | +0.23(+0.75%) |
Oct 07, 2010 | 30.45 | 30.45 | 29.95 | 30.14 | 1,260,849 | -0.10(-0.34%) |
Oct 06, 2010 | 30.18 | 30.28 | 30.12 | 30.24 | 2,408,707 | +0.17(+0.58%) |
Oct 05, 2010 | 29.75 | 30.14 | 29.69 | 30.06 | 1,056,885 | +0.75(+2.56%) |
Oct 04, 2010 | 29.48 | 29.58 | 29.22 | 29.32 | 2,398,402 | -0.32(-1.09%) |