Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 27.27 | 27.49 | 27.24 | 27.46 | 790,635 | -0.01(-0.02%) |
Dec 30, 2010 | 27.46 | 27.50 | 27.35 | 27.47 | 722,948 | +0.03(+0.11%) |
Dec 29, 2010 | 27.37 | 27.49 | 27.36 | 27.44 | 840,117 | +0.24(+0.88%) |
Dec 28, 2010 | 27.43 | 27.43 | 27.18 | 27.20 | 495,769 | +0.09(+0.32%) |
Dec 27, 2010 | 26.93 | 27.15 | 26.93 | 27.11 | 833,675 | +0.03(+0.11%) |
Dec 23, 2010 | 27.02 | 27.14 | 27.02 | 27.08 | 1,141,689 | +0.01(+0.02%) |
Dec 22, 2010 | 27.00 | 27.10 | 26.98 | 27.08 | 993,864 | +0.13(+0.50%) |
Dec 21, 2010 | 26.91 | 26.99 | 26.89 | 26.94 | 1,193,243 | +0.28(+1.04%) |
Dec 20, 2010 | 26.67 | 26.71 | 26.51 | 26.67 | 873,988 | +0.00(+0.00%) |
Dec 17, 2010 | 26.63 | 26.67 | 26.50 | 26.67 | 747,472 | -0.07(-0.28%) |
Dec 16, 2010 | 26.63 | 26.74 | 26.51 | 26.74 | 2,036,872 | +0.19(+0.71%) |
Dec 15, 2010 | 26.82 | 26.88 | 26.52 | 26.55 | 1,580,180 | -0.51(-1.90%) |
Dec 14, 2010 | 27.08 | 27.25 | 27.02 | 27.07 | 1,537,939 | +0.05(+0.17%) |
Dec 13, 2010 | 27.03 | 27.16 | 26.94 | 27.02 | 1,565,932 | +0.24(+0.90%) |
Dec 10, 2010 | 26.71 | 26.78 | 26.63 | 26.78 | 1,134,515 | +0.17(+0.62%) |
Dec 09, 2010 | 26.73 | 26.75 | 26.49 | 26.61 | 3,729,780 | +0.18(+0.67%) |
Dec 08, 2010 | 26.49 | 26.59 | 26.28 | 26.44 | 1,223,516 | -0.15(-0.56%) |
Dec 07, 2010 | 26.99 | 27.00 | 26.59 | 26.59 | 1,165,017 | +0.06(+0.24%) |
Dec 06, 2010 | 26.51 | 26.61 | 26.51 | 26.52 | 4,672,705 | -0.25(-0.94%) |
Dec 03, 2010 | 26.52 | 26.81 | 26.52 | 26.77 | 1,546,195 | +0.17(+0.62%) |
Dec 02, 2010 | 26.25 | 26.69 | 26.23 | 26.61 | 1,457,941 | +0.45(+1.71%) |
Dec 01, 2010 | 26.02 | 26.20 | 25.96 | 26.16 | 2,296,916 | +0.70(+2.76%) |
Nov 30, 2010 | 25.34 | 25.63 | 25.29 | 25.46 | 2,191,017 | -0.22(-0.87%) |
Nov 29, 2010 | 25.44 | 25.74 | 25.32 | 25.68 | 2,308,121 | +0.21(+0.83%) |
Nov 26, 2010 | 25.52 | 25.61 | 25.44 | 25.47 | 1,033,576 | -0.58(-2.22%) |
Nov 24, 2010 | 25.97 | 26.05 | 26.05 | 26.05 | 1,785,780 | +0.57(+2.22%) |
Nov 23, 2010 | 25.61 | 25.70 | 25.37 | 25.48 | 3,019,096 | -0.89(-3.38%) |
Nov 22, 2010 | 26.31 | 26.38 | 26.00 | 26.37 | 1,780,550 | -0.10(-0.39%) |
Nov 19, 2010 | 26.37 | 26.50 | 26.19 | 26.48 | 2,879,686 | -0.27(-1.01%) |
Nov 18, 2010 | 26.60 | 26.80 | 26.60 | 26.75 | 1,774,979 | +0.57(+2.16%) |
Nov 17, 2010 | 26.14 | 26.27 | 26.05 | 26.18 | 3,201,988 | +0.01(+0.02%) |
Nov 16, 2010 | 26.45 | 26.52 | 26.01 | 26.17 | 3,453,898 | -0.53(-1.97%) |
Nov 15, 2010 | 26.89 | 26.98 | 26.67 | 26.70 | 1,493,125 | -0.01(-0.04%) |
Nov 12, 2010 | 26.91 | 27.07 | 26.54 | 26.71 | 1,680,628 | -0.53(-1.95%) |
Nov 11, 2010 | 27.26 | 27.26 | 27.09 | 27.24 | 2,899,676 | -0.26(-0.94%) |
Nov 10, 2010 | 27.33 | 27.52 | 27.09 | 27.50 | 2,188,364 | +0.14(+0.50%) |
Nov 09, 2010 | 27.87 | 27.88 | 27.27 | 27.36 | 2,909,609 | -0.46(-1.67%) |
Nov 08, 2010 | 27.77 | 27.88 | 27.65 | 27.83 | 2,685,343 | -0.16(-0.57%) |
Nov 05, 2010 | 27.91 | 28.04 | 27.85 | 27.99 | 3,261,444 | +0.03(+0.12%) |
Nov 04, 2010 | 27.66 | 27.96 | 27.66 | 27.95 | 3,008,294 | +0.80(+2.93%) |
Nov 03, 2010 | 26.93 | 27.16 | 26.63 | 27.16 | 2,491,772 | +0.35(+1.30%) |
Nov 02, 2010 | 26.81 | 26.89 | 26.79 | 26.81 | 2,037,018 | +0.45(+1.72%) |
Nov 01, 2010 | 26.46 | 26.63 | 26.24 | 26.36 | 3,166,144 | +0.27(+1.05%) |
Oct 29, 2010 | 25.95 | 26.08 | 25.89 | 26.08 | 1,395,190 | +0.06(+0.22%) |
Oct 28, 2010 | 26.21 | 26.24 | 25.94 | 26.02 | 8,046,430 | +0.13(+0.51%) |
Oct 27, 2010 | 25.85 | 25.92 | 25.58 | 25.89 | 2,085,891 | -0.70(-2.65%) |
Oct 25, 2010 | 26.72 | 26.88 | 26.59 | 26.60 | 3,039,243 | +0.44(+1.68%) |
Oct 22, 2010 | 26.19 | 26.28 | 26.08 | 26.16 | 1,593,875 | +0.14(+0.55%) |
Oct 21, 2010 | 26.26 | 26.38 | 25.80 | 26.01 | 2,380,231 | -0.26(-1.00%) |
Oct 20, 2010 | 25.97 | 26.45 | 25.95 | 26.28 | 2,375,941 | +0.50(+1.95%) |
Oct 19, 2010 | 26.04 | 26.34 | 25.69 | 25.77 | 3,175,315 | -0.94(-3.51%) |
Oct 18, 2010 | 26.36 | 26.71 | 26.33 | 26.71 | 2,004,343 | +0.18(+0.69%) |
Oct 15, 2010 | 26.75 | 26.78 | 26.36 | 26.53 | 2,814,762 | -0.05(-0.17%) |
Oct 14, 2010 | 26.52 | 26.68 | 26.39 | 26.57 | 2,824,216 | +0.14(+0.52%) |
Oct 13, 2010 | 26.37 | 26.61 | 26.30 | 26.44 | 2,523,667 | +0.20(+0.76%) |
Oct 12, 2010 | 26.10 | 26.28 | 25.89 | 26.24 | 2,712,136 | -0.10(-0.37%) |
Oct 11, 2010 | 26.38 | 26.48 | 26.31 | 26.33 | 1,231,372 | -0.06(-0.24%) |
Oct 08, 2010 | 26.40 | 26.46 | 26.06 | 26.40 | 1,356,887 | +0.42(+1.63%) |
Oct 07, 2010 | 26.37 | 26.39 | 25.97 | 25.97 | 1,500,694 | -0.15(-0.59%) |
Oct 06, 2010 | 26.03 | 26.21 | 26.03 | 26.13 | 1,910,301 | +0.17(+0.64%) |
Oct 05, 2010 | 25.65 | 26.02 | 25.62 | 25.96 | 1,992,085 | +0.42(+1.66%) |
Oct 04, 2010 | 25.64 | 25.70 | 25.36 | 25.54 | 2,407,671 | -0.06(-0.22%) |