Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 32.53 | 32.92 | 32.38 | 32.48 | 590,205 | -0.06(-0.19%) |
Dec 30, 2010 | 32.66 | 33.11 | 32.48 | 32.54 | 516,989 | -0.07(-0.22%) |
Dec 29, 2010 | 32.27 | 32.78 | 32.27 | 32.61 | 333,159 | +0.33(+1.02%) |
Dec 28, 2010 | 32.49 | 32.64 | 32.23 | 32.28 | 423,226 | -0.16(-0.50%) |
Dec 27, 2010 | 32.86 | 32.86 | 32.23 | 32.44 | 624,264 | -0.48(-1.45%) |
Dec 23, 2010 | 33.21 | 33.21 | 32.88 | 32.92 | 379,011 | -0.28(-0.85%) |
Dec 22, 2010 | 32.74 | 33.38 | 32.74 | 33.20 | 1,133,566 | +0.49(+1.50%) |
Dec 21, 2010 | 32.80 | 32.98 | 32.37 | 32.71 | 910,025 | +0.03(+0.09%) |
Dec 20, 2010 | 32.77 | 32.99 | 32.14 | 32.68 | 483,044 | -0.01(-0.04%) |
Dec 17, 2010 | 32.61 | 33.10 | 32.50 | 32.69 | 1,555,750 | +0.14(+0.43%) |
Dec 16, 2010 | 32.24 | 32.59 | 31.89 | 32.55 | 892,897 | +0.34(+1.04%) |
Dec 15, 2010 | 32.52 | 32.80 | 32.08 | 32.22 | 1,270,648 | -0.34(-1.06%) |
Dec 14, 2010 | 32.24 | 33.52 | 32.20 | 32.56 | 2,248,660 | +0.45(+1.40%) |
Dec 13, 2010 | 32.01 | 32.37 | 31.85 | 32.11 | 810,114 | +0.48(+1.52%) |
Dec 10, 2010 | 31.97 | 31.97 | 31.34 | 31.63 | 1,355,397 | -0.52(-1.63%) |
Dec 09, 2010 | 32.80 | 33.12 | 31.71 | 32.16 | 1,563,776 | -0.11(-0.34%) |
Dec 08, 2010 | 32.43 | 33.90 | 32.08 | 32.27 | 3,250,852 | +0.12(+0.38%) |
Dec 07, 2010 | 32.46 | 32.72 | 32.04 | 32.14 | 1,347,607 | +0.00(+0.01%) |
Dec 06, 2010 | 31.97 | 32.36 | 31.88 | 32.14 | 1,500,775 | -0.00(-0.01%) |
Dec 03, 2010 | 32.09 | 32.30 | 31.53 | 32.14 | 1,413,503 | -0.16(-0.51%) |
Dec 02, 2010 | 32.23 | 32.33 | 31.93 | 32.31 | 1,318,545 | +0.08(+0.26%) |
Dec 01, 2010 | 31.11 | 32.63 | 30.88 | 32.22 | 1,929,114 | +1.74(+5.72%) |
Nov 30, 2010 | 30.28 | 31.07 | 30.24 | 30.48 | 1,022,473 | -0.28(-0.90%) |
Nov 29, 2010 | 30.36 | 30.84 | 30.10 | 30.76 | 891,104 | +0.27(+0.90%) |
Nov 26, 2010 | 30.94 | 31.10 | 30.47 | 30.48 | 339,355 | -0.80(-2.57%) |
Nov 24, 2010 | 30.83 | 31.29 | 31.29 | 31.29 | 663,632 | +0.67(+2.20%) |
Nov 23, 2010 | 30.90 | 30.91 | 29.98 | 30.61 | 1,211,248 | -0.70(-2.24%) |
Nov 22, 2010 | 31.15 | 31.52 | 30.74 | 31.31 | 1,446,600 | +0.00(+0.01%) |
Nov 19, 2010 | 30.77 | 31.36 | 30.32 | 31.31 | 1,139,878 | +0.50(+1.62%) |
Nov 18, 2010 | 30.76 | 31.13 | 30.68 | 30.81 | 1,394,858 | +0.46(+1.53%) |
Nov 17, 2010 | 30.03 | 30.57 | 29.91 | 30.35 | 1,049,214 | +0.34(+1.13%) |
Nov 16, 2010 | 29.95 | 30.52 | 29.58 | 30.01 | 1,559,527 | -0.26(-0.85%) |
Nov 15, 2010 | 30.53 | 30.54 | 30.06 | 30.26 | 932,030 | -0.14(-0.46%) |
Nov 12, 2010 | 31.16 | 31.16 | 30.04 | 30.40 | 1,352,169 | -1.12(-3.57%) |
Nov 11, 2010 | 31.03 | 31.72 | 30.69 | 31.53 | 1,182,964 | +0.34(+1.09%) |
Nov 10, 2010 | 31.03 | 31.22 | 30.46 | 31.19 | 1,820,488 | +0.05(+0.17%) |
Nov 09, 2010 | 30.62 | 31.59 | 30.59 | 31.14 | 3,296,825 | +0.75(+2.47%) |
Nov 08, 2010 | 29.97 | 30.46 | 29.97 | 30.39 | 1,173,449 | +0.29(+0.97%) |
Nov 05, 2010 | 29.97 | 30.14 | 29.59 | 30.10 | 1,622,042 | +0.10(+0.34%) |
Nov 04, 2010 | 29.74 | 30.14 | 29.35 | 29.99 | 2,799,361 | +0.48(+1.61%) |
Nov 03, 2010 | 29.26 | 29.60 | 28.78 | 29.52 | 1,966,569 | +0.38(+1.29%) |
Nov 02, 2010 | 28.44 | 29.27 | 28.37 | 29.14 | 2,181,350 | +1.01(+3.61%) |
Nov 01, 2010 | 27.61 | 28.18 | 27.61 | 28.13 | 2,158,005 | +0.84(+3.07%) |
Oct 29, 2010 | 27.45 | 27.63 | 26.92 | 27.29 | 2,208,136 | -0.20(-0.74%) |
Oct 28, 2010 | 27.78 | 27.98 | 27.33 | 27.49 | 2,639,329 | -0.21(-0.76%) |
Oct 27, 2010 | 26.46 | 28.00 | 26.07 | 27.70 | 11,179,492 | +3.88(+16.27%) |
Oct 25, 2010 | 23.79 | 24.07 | 23.47 | 23.83 | 1,998,576 | +0.26(+1.12%) |
Oct 22, 2010 | 23.06 | 23.57 | 22.84 | 23.56 | 1,894,446 | +0.63(+2.73%) |
Oct 21, 2010 | 23.45 | 23.70 | 22.77 | 22.94 | 1,364,658 | -0.46(-1.96%) |
Oct 20, 2010 | 23.40 | 23.51 | 23.19 | 23.40 | 1,402,544 | +0.15(+0.66%) |
Oct 19, 2010 | 23.51 | 23.82 | 23.07 | 23.24 | 1,670,059 | -0.75(-3.13%) |
Oct 18, 2010 | 24.28 | 24.36 | 23.81 | 23.99 | 860,564 | -0.32(-1.32%) |
Oct 15, 2010 | 24.27 | 24.44 | 23.89 | 24.31 | 1,006,903 | +0.14(+0.58%) |
Oct 14, 2010 | 24.56 | 24.79 | 24.02 | 24.17 | 1,384,933 | -0.40(-1.62%) |
Oct 13, 2010 | 24.36 | 24.73 | 24.28 | 24.57 | 2,264,444 | +0.67(+2.82%) |
Oct 12, 2010 | 23.30 | 24.31 | 23.01 | 23.89 | 3,666,301 | +0.58(+2.50%) |
Oct 11, 2010 | 23.23 | 23.54 | 23.14 | 23.31 | 705,567 | +0.04(+0.17%) |
Oct 08, 2010 | 23.27 | 23.47 | 23.02 | 23.27 | 1,664,904 | -0.06(-0.25%) |
Oct 07, 2010 | 23.48 | 23.53 | 22.94 | 23.33 | 1,548,305 | -0.01(-0.04%) |
Oct 06, 2010 | 23.40 | 23.47 | 22.94 | 23.34 | 2,501,521 | -0.17(-0.71%) |
Oct 05, 2010 | 23.60 | 23.66 | 23.26 | 23.51 | 1,298,987 | +0.35(+1.50%) |
Oct 04, 2010 | 23.50 | 23.52 | 22.76 | 23.16 | 1,519,787 | -0.46(-1.94%) |