Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 27.20 | 27.29 | 26.99 | 27.20 | 2,737,775 | -0.00(-0.02%) |
Dec 30, 2010 | 27.26 | 27.30 | 27.11 | 27.21 | 1,644,409 | -0.07(-0.24%) |
Dec 29, 2010 | 27.22 | 27.44 | 27.10 | 27.28 | 3,109,111 | +0.18(+0.65%) |
Dec 28, 2010 | 27.06 | 27.21 | 26.87 | 27.10 | 2,275,916 | +0.04(+0.16%) |
Dec 27, 2010 | 27.01 | 27.11 | 26.76 | 27.06 | 2,244,164 | -0.04(-0.14%) |
Dec 23, 2010 | 27.01 | 27.11 | 26.91 | 27.10 | 1,899,699 | -0.03(-0.12%) |
Dec 22, 2010 | 27.09 | 27.19 | 26.97 | 27.13 | 3,586,782 | +0.02(+0.08%) |
Dec 21, 2010 | 27.17 | 27.29 | 27.00 | 27.11 | 3,821,611 | +0.19(+0.71%) |
Dec 20, 2010 | 26.87 | 27.02 | 26.56 | 26.92 | 6,085,426 | +0.11(+0.41%) |
Dec 17, 2010 | 27.25 | 27.26 | 26.78 | 26.81 | 10,662,552 | -0.42(-1.55%) |
Dec 16, 2010 | 27.11 | 27.40 | 27.00 | 27.23 | 5,503,250 | +0.11(+0.42%) |
Dec 15, 2010 | 27.02 | 27.31 | 26.99 | 27.11 | 5,701,464 | +0.06(+0.23%) |
Dec 14, 2010 | 26.77 | 27.16 | 26.69 | 27.05 | 4,637,824 | +0.40(+1.51%) |
Dec 13, 2010 | 26.95 | 26.95 | 26.54 | 26.65 | 7,043,298 | -0.16(-0.60%) |
Dec 10, 2010 | 26.68 | 26.88 | 26.49 | 26.81 | 3,655,696 | +0.22(+0.84%) |
Dec 09, 2010 | 26.51 | 26.61 | 26.32 | 26.59 | 5,494,657 | +0.21(+0.79%) |
Dec 08, 2010 | 26.41 | 26.51 | 26.24 | 26.38 | 5,787,667 | -0.01(-0.04%) |
Dec 07, 2010 | 26.72 | 26.93 | 26.09 | 26.39 | 11,840,061 | +0.04(+0.16%) |
Dec 06, 2010 | 26.51 | 26.62 | 26.24 | 26.35 | 3,767,702 | -0.25(-0.94%) |
Dec 03, 2010 | 26.44 | 26.71 | 26.24 | 26.60 | 4,433,635 | +0.02(+0.09%) |
Dec 02, 2010 | 26.40 | 26.90 | 26.35 | 26.58 | 10,253,578 | +0.16(+0.59%) |
Dec 01, 2010 | 26.23 | 26.78 | 26.14 | 26.42 | 9,641,195 | +0.95(+3.75%) |
Nov 30, 2010 | 25.24 | 25.63 | 24.97 | 25.46 | 6,752,390 | -0.15(-0.57%) |
Nov 29, 2010 | 25.61 | 25.70 | 25.12 | 25.61 | 4,358,826 | -0.24(-0.93%) |
Nov 26, 2010 | 25.88 | 26.00 | 25.56 | 25.85 | 1,788,965 | -0.24(-0.92%) |
Nov 24, 2010 | 25.19 | 26.09 | 26.09 | 26.09 | 5,919,217 | +1.13(+4.55%) |
Nov 23, 2010 | 24.96 | 25.06 | 24.71 | 24.96 | 5,232,484 | -0.45(-1.77%) |
Nov 22, 2010 | 25.44 | 25.47 | 25.02 | 25.41 | 5,267,225 | -0.19(-0.74%) |
Nov 19, 2010 | 25.23 | 25.66 | 25.10 | 25.60 | 5,465,155 | +0.34(+1.33%) |
Nov 18, 2010 | 24.80 | 25.37 | 24.74 | 25.26 | 6,290,335 | +0.84(+3.45%) |
Nov 17, 2010 | 24.32 | 24.57 | 24.14 | 24.42 | 3,375,951 | +0.08(+0.33%) |
Nov 16, 2010 | 24.69 | 24.80 | 24.08 | 24.34 | 7,022,167 | -0.59(-2.37%) |
Nov 15, 2010 | 25.09 | 25.24 | 24.91 | 24.93 | 3,611,665 | -0.00(-0.02%) |
Nov 12, 2010 | 25.25 | 25.25 | 24.66 | 24.93 | 4,329,140 | -0.54(-2.11%) |
Nov 11, 2010 | 25.04 | 25.50 | 24.92 | 25.47 | 4,364,110 | +0.00(+0.02%) |
Nov 10, 2010 | 25.21 | 25.54 | 25.00 | 25.47 | 4,062,670 | +0.18(+0.71%) |
Nov 09, 2010 | 25.86 | 25.90 | 25.11 | 25.29 | 6,368,933 | -0.55(-2.12%) |
Nov 08, 2010 | 25.86 | 26.06 | 25.59 | 25.84 | 5,571,313 | -0.25(-0.94%) |
Nov 05, 2010 | 26.05 | 26.19 | 25.94 | 26.08 | 4,607,148 | +0.04(+0.15%) |
Nov 04, 2010 | 25.36 | 26.05 | 25.34 | 26.04 | 7,575,527 | +1.10(+4.43%) |
Nov 03, 2010 | 25.12 | 25.12 | 24.50 | 24.94 | 3,412,245 | -0.06(-0.23%) |
Nov 02, 2010 | 24.93 | 25.11 | 24.79 | 25.00 | 4,979,620 | +0.44(+1.81%) |
Nov 01, 2010 | 24.53 | 24.98 | 24.32 | 24.55 | 5,306,231 | +0.35(+1.46%) |
Oct 29, 2010 | 24.07 | 24.39 | 23.98 | 24.20 | 4,717,523 | +0.03(+0.12%) |
Oct 28, 2010 | 24.26 | 24.26 | 23.91 | 24.17 | 4,367,163 | +0.15(+0.63%) |
Oct 27, 2010 | 23.85 | 24.04 | 23.55 | 24.02 | 6,146,285 | -0.08(-0.33%) |
Oct 25, 2010 | 24.10 | 24.36 | 23.91 | 24.10 | 6,890,322 | +0.13(+0.55%) |
Oct 22, 2010 | 24.07 | 24.07 | 23.78 | 23.97 | 4,666,207 | -0.00(-0.02%) |
Oct 21, 2010 | 24.14 | 24.41 | 23.78 | 23.97 | 6,116,625 | -0.01(-0.04%) |
Oct 20, 2010 | 23.49 | 24.20 | 23.49 | 23.98 | 5,407,954 | +0.61(+2.63%) |
Oct 19, 2010 | 23.58 | 23.63 | 23.12 | 23.37 | 6,525,550 | -0.44(-1.84%) |
Oct 18, 2010 | 23.74 | 23.84 | 23.58 | 23.81 | 4,230,971 | -0.02(-0.08%) |
Oct 15, 2010 | 23.83 | 23.86 | 23.48 | 23.82 | 6,035,340 | +0.15(+0.62%) |
Oct 14, 2010 | 23.90 | 24.05 | 23.55 | 23.68 | 6,216,264 | -0.20(-0.83%) |
Oct 13, 2010 | 23.67 | 24.09 | 23.62 | 23.88 | 6,119,228 | +0.34(+1.44%) |
Oct 12, 2010 | 23.69 | 23.70 | 23.18 | 23.54 | 5,296,965 | -0.18(-0.78%) |
Oct 11, 2010 | 23.67 | 23.85 | 23.52 | 23.72 | 3,234,098 | +0.00(+0.00%) |
Oct 08, 2010 | 23.29 | 23.84 | 23.11 | 23.72 | 5,236,131 | +0.48(+2.07%) |
Oct 07, 2010 | 23.31 | 23.36 | 23.00 | 23.24 | 4,205,512 | +0.03(+0.14%) |
Oct 06, 2010 | 23.33 | 23.60 | 23.14 | 23.21 | 5,679,262 | -0.23(-0.99%) |
Oct 05, 2010 | 22.81 | 23.60 | 22.62 | 23.44 | 8,207,344 | +0.98(+4.37%) |
Oct 04, 2010 | 22.72 | 22.85 | 22.25 | 22.46 | 4,459,707 | -0.34(-1.47%) |