Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 22.90 | 22.99 | 22.73 | 22.90 | 7,103,919 | +0.00(+0.00%) |
Dec 30, 2010 | 22.90 | 23.05 | 22.85 | 22.90 | 9,342,685 | -0.03(-0.13%) |
Dec 29, 2010 | 23.01 | 23.09 | 22.88 | 22.93 | 7,683,985 | -0.07(-0.30%) |
Dec 28, 2010 | 23.12 | 23.19 | 22.95 | 23.00 | 6,851,661 | -0.09(-0.39%) |
Dec 27, 2010 | 22.88 | 23.20 | 22.85 | 23.09 | 8,232,901 | +0.07(+0.30%) |
Dec 23, 2010 | 22.85 | 23.03 | 22.80 | 23.02 | 9,450,902 | +0.13(+0.57%) |
Dec 22, 2010 | 22.91 | 23.00 | 22.77 | 22.89 | 9,923,398 | -0.04(-0.17%) |
Dec 21, 2010 | 22.94 | 23.00 | 22.80 | 22.93 | 10,937,003 | +0.06(+0.26%) |
Dec 20, 2010 | 22.92 | 22.99 | 22.63 | 22.87 | 11,824,148 | -0.09(-0.39%) |
Dec 17, 2010 | 22.73 | 23.11 | 22.62 | 22.96 | 29,881,296 | +0.23(+1.01%) |
Dec 16, 2010 | 22.65 | 22.80 | 22.44 | 22.73 | 12,151,662 | +0.19(+0.85%) |
Dec 15, 2010 | 22.67 | 22.80 | 22.50 | 22.54 | 16,369,282 | -0.12(-0.53%) |
Dec 14, 2010 | 22.53 | 22.78 | 22.47 | 22.66 | 16,933,638 | +0.17(+0.76%) |
Dec 13, 2010 | 22.53 | 22.89 | 22.42 | 22.49 | 29,392,170 | +0.24(+1.08%) |
Dec 10, 2010 | 22.07 | 22.30 | 21.89 | 22.25 | 12,939,484 | +0.14(+0.64%) |
Dec 09, 2010 | 22.14 | 22.19 | 21.93 | 22.11 | 12,964,690 | +0.04(+0.18%) |
Dec 08, 2010 | 21.93 | 22.08 | 21.74 | 22.07 | 13,127,674 | +0.18(+0.82%) |
Dec 07, 2010 | 22.19 | 22.22 | 21.84 | 21.89 | 13,842,856 | -0.10(-0.45%) |
Dec 06, 2010 | 21.97 | 22.11 | 21.79 | 21.99 | 13,938,795 | -0.14(-0.63%) |
Dec 03, 2010 | 21.78 | 22.20 | 21.77 | 22.13 | 11,370,889 | +0.11(+0.50%) |
Dec 02, 2010 | 21.76 | 22.10 | 21.74 | 22.02 | 19,926,100 | +0.12(+0.55%) |
Dec 01, 2010 | 21.73 | 22.07 | 21.73 | 21.90 | 17,949,888 | +0.41(+1.91%) |
Nov 30, 2010 | 21.39 | 21.69 | 21.26 | 21.49 | 16,379,371 | -0.17(-0.78%) |
Nov 29, 2010 | 21.65 | 21.75 | 21.34 | 21.66 | 14,093,992 | -0.04(-0.18%) |
Nov 26, 2010 | 21.69 | 21.86 | 21.60 | 21.70 | 5,200,149 | -0.16(-0.73%) |
Nov 24, 2010 | 21.55 | 21.86 | 21.86 | 21.86 | 13,920,412 | +0.53(+2.48%) |
Nov 23, 2010 | 21.50 | 21.80 | 21.20 | 21.33 | 18,466,880 | -0.35(-1.61%) |
Nov 22, 2010 | 21.68 | 21.85 | 21.51 | 21.68 | 17,744,160 | -0.14(-0.64%) |
Nov 19, 2010 | 21.59 | 21.96 | 21.54 | 21.82 | 22,283,648 | +0.31(+1.44%) |
Nov 18, 2010 | 21.24 | 21.69 | 21.20 | 21.51 | 26,458,472 | +0.67(+3.21%) |
Nov 17, 2010 | 20.93 | 21.38 | 20.54 | 20.84 | 41,887,808 | -0.19(-0.90%) |
Nov 16, 2010 | 21.26 | 21.41 | 20.71 | 21.03 | 23,415,308 | -0.67(-3.09%) |
Nov 15, 2010 | 21.69 | 21.81 | 21.41 | 21.70 | 18,618,272 | -0.02(-0.09%) |
Nov 12, 2010 | 21.81 | 22.10 | 21.52 | 21.72 | 22,333,800 | -0.17(-0.78%) |
Nov 11, 2010 | 21.69 | 21.99 | 21.40 | 21.89 | 28,644,932 | -0.26(-1.17%) |
Nov 10, 2010 | 21.98 | 22.26 | 21.75 | 22.15 | 21,467,014 | +0.13(+0.59%) |
Nov 09, 2010 | 21.96 | 22.35 | 21.85 | 22.02 | 25,953,808 | +0.60(+2.80%) |
Nov 08, 2010 | 21.45 | 21.99 | 21.39 | 21.42 | 21,497,320 | -0.15(-0.70%) |
Nov 05, 2010 | 21.69 | 21.69 | 21.43 | 21.57 | 21,311,336 | -0.09(-0.42%) |
Nov 04, 2010 | 21.62 | 21.82 | 21.50 | 21.66 | 24,866,716 | +0.20(+0.93%) |
Nov 03, 2010 | 21.42 | 21.53 | 21.18 | 21.46 | 13,367,063 | +0.11(+0.52%) |
Nov 02, 2010 | 21.49 | 21.62 | 21.35 | 21.35 | 12,735,111 | +0.06(+0.28%) |
Nov 01, 2010 | 21.08 | 21.50 | 21.08 | 21.29 | 15,190,277 | +0.27(+1.28%) |
Oct 29, 2010 | 20.90 | 21.19 | 20.86 | 21.02 | 14,608,171 | +0.04(+0.19%) |
Oct 28, 2010 | 21.34 | 21.36 | 20.89 | 20.98 | 15,125,660 | -0.17(-0.80%) |
Oct 27, 2010 | 21.04 | 21.34 | 20.95 | 21.15 | 18,842,628 | -0.13(-0.61%) |
Oct 25, 2010 | 21.25 | 21.53 | 21.21 | 21.28 | 16,871,492 | -0.16(-0.75%) |
Oct 22, 2010 | 21.27 | 21.58 | 21.04 | 21.44 | 15,651,929 | +0.08(+0.37%) |
Oct 21, 2010 | 21.33 | 21.62 | 21.21 | 21.36 | 23,639,928 | +0.17(+0.80%) |
Oct 20, 2010 | 21.00 | 21.33 | 20.91 | 21.19 | 26,585,750 | +0.36(+1.73%) |
Oct 19, 2010 | 20.65 | 21.18 | 20.49 | 20.83 | 54,266,004 | +0.03(+0.14%) |
Oct 18, 2010 | 21.08 | 21.11 | 20.49 | 20.80 | 31,967,878 | -0.29(-1.38%) |
Oct 15, 2010 | 21.35 | 21.38 | 20.86 | 21.09 | 33,987,360 | -0.12(-0.57%) |
Oct 14, 2010 | 20.30 | 21.58 | 20.75 | 21.21 | 97,417,424 | +0.91(+4.48%) |
Oct 13, 2010 | 20.32 | 20.54 | 20.30 | 20.30 | 27,745,024 | +0.10(+0.50%) |
Oct 12, 2010 | 19.92 | 20.31 | 19.81 | 20.20 | 19,043,126 | +0.14(+0.70%) |
Oct 11, 2010 | 20.01 | 20.38 | 19.99 | 20.06 | 23,513,464 | +0.19(+0.96%) |
Oct 08, 2010 | 19.87 | 19.97 | 19.41 | 19.87 | 17,960,008 | +0.26(+1.33%) |
Oct 07, 2010 | 19.84 | 19.86 | 19.39 | 19.61 | 30,200,590 | -0.09(-0.46%) |
Oct 06, 2010 | 20.40 | 20.47 | 19.55 | 19.70 | 37,996,788 | -0.71(-3.48%) |
Oct 05, 2010 | 20.16 | 20.46 | 20.15 | 20.41 | 157,951 | +0.40(+2.00%) |
Oct 04, 2010 | 20.27 | 20.36 | 19.77 | 20.01 | 25,832,340 | -0.33(-1.62%) |