Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.29 | 23.52 | 23.23 | 23.39 | 2,436,914 | +0.06(+0.25%) |
Dec 30, 2010 | 23.34 | 23.43 | 23.20 | 23.34 | 2,552,554 | -0.08(-0.34%) |
Dec 29, 2010 | 23.53 | 23.54 | 23.39 | 23.42 | 3,091,915 | -0.07(-0.28%) |
Dec 28, 2010 | 23.55 | 23.58 | 23.34 | 23.48 | 2,127,507 | -0.07(-0.28%) |
Dec 27, 2010 | 23.33 | 23.63 | 22.89 | 23.55 | 2,891,571 | +0.11(+0.47%) |
Dec 23, 2010 | 23.40 | 23.48 | 23.29 | 23.44 | 3,518,083 | -0.02(-0.09%) |
Dec 22, 2010 | 23.36 | 23.63 | 23.33 | 23.46 | 3,564,668 | +0.07(+0.31%) |
Dec 21, 2010 | 23.06 | 23.45 | 23.00 | 23.39 | 4,902,679 | +0.39(+1.69%) |
Dec 20, 2010 | 22.99 | 23.13 | 22.88 | 23.00 | 4,066,991 | +0.02(+0.10%) |
Dec 17, 2010 | 22.91 | 23.06 | 22.70 | 22.98 | 6,021,389 | +0.06(+0.26%) |
Dec 16, 2010 | 22.65 | 22.98 | 22.54 | 22.92 | 4,321,212 | +0.34(+1.53%) |
Dec 15, 2010 | 22.62 | 22.81 | 22.56 | 22.57 | 5,760,028 | -0.14(-0.61%) |
Dec 14, 2010 | 22.82 | 22.92 | 22.66 | 22.71 | 3,938,902 | -0.07(-0.29%) |
Dec 13, 2010 | 22.75 | 22.91 | 22.63 | 22.78 | 3,387,325 | +0.07(+0.32%) |
Dec 10, 2010 | 22.31 | 22.74 | 22.26 | 22.70 | 4,133,941 | +0.31(+1.38%) |
Dec 09, 2010 | 22.46 | 22.55 | 22.28 | 22.40 | 4,544,312 | +0.03(+0.13%) |
Dec 08, 2010 | 22.34 | 22.50 | 22.21 | 22.37 | 5,969,144 | +0.02(+0.10%) |
Dec 07, 2010 | 22.38 | 22.45 | 22.18 | 22.34 | 5,297,041 | +0.21(+0.93%) |
Dec 06, 2010 | 22.23 | 22.31 | 22.06 | 22.14 | 4,154,421 | -0.10(-0.46%) |
Dec 03, 2010 | 22.18 | 22.32 | 21.93 | 22.24 | 5,340,382 | +0.00(+0.00%) |
Dec 02, 2010 | 22.00 | 22.29 | 21.90 | 22.24 | 6,367,411 | +0.26(+1.20%) |
Dec 01, 2010 | 21.67 | 22.01 | 21.66 | 21.98 | 5,036,432 | +0.62(+2.89%) |
Nov 30, 2010 | 21.40 | 21.59 | 21.33 | 21.36 | 4,977,347 | -0.18(-0.85%) |
Nov 29, 2010 | 21.42 | 21.60 | 21.28 | 21.55 | 5,765,510 | +0.02(+0.10%) |
Nov 26, 2010 | 21.60 | 21.73 | 21.51 | 21.52 | 2,405,074 | -0.20(-0.91%) |
Nov 24, 2010 | 21.65 | 21.72 | 21.72 | 21.72 | 4,410,190 | +0.19(+0.88%) |
Nov 23, 2010 | 21.61 | 21.73 | 21.50 | 21.53 | 5,768,298 | -0.34(-1.53%) |
Nov 22, 2010 | 21.98 | 22.01 | 21.62 | 21.87 | 5,911,970 | -0.24(-1.09%) |
Nov 19, 2010 | 21.97 | 22.21 | 21.93 | 22.11 | 6,097,704 | +0.08(+0.36%) |
Nov 18, 2010 | 22.00 | 22.23 | 21.90 | 22.03 | 6,034,139 | +0.27(+1.24%) |
Nov 17, 2010 | 21.81 | 21.90 | 21.64 | 21.76 | 9,903,024 | +0.01(+0.03%) |
Nov 16, 2010 | 22.08 | 22.19 | 21.63 | 21.75 | 11,860,977 | -0.46(-2.07%) |
Nov 15, 2010 | 22.14 | 22.38 | 22.12 | 22.21 | 5,361,261 | +0.21(+0.96%) |
Nov 12, 2010 | 22.20 | 22.24 | 21.87 | 22.00 | 5,842,683 | -0.33(-1.47%) |
Nov 11, 2010 | 22.50 | 22.58 | 22.28 | 22.33 | 6,450,898 | -0.31(-1.38%) |
Nov 10, 2010 | 22.19 | 22.65 | 22.17 | 22.64 | 11,312,779 | +0.57(+2.58%) |
Nov 09, 2010 | 22.63 | 22.67 | 21.98 | 22.07 | 8,114,860 | -0.55(-2.42%) |
Nov 08, 2010 | 22.68 | 22.79 | 22.42 | 22.62 | 7,263,795 | -0.18(-0.77%) |
Nov 05, 2010 | 22.69 | 22.86 | 22.49 | 22.79 | 6,499,627 | +0.07(+0.29%) |
Nov 04, 2010 | 22.07 | 22.77 | 22.03 | 22.73 | 10,670,261 | +0.88(+4.04%) |
Nov 03, 2010 | 22.20 | 22.25 | 21.59 | 21.85 | 7,881,292 | -0.25(-1.12%) |
Nov 02, 2010 | 22.16 | 22.17 | 21.90 | 22.09 | 5,187,397 | +0.09(+0.43%) |
Nov 01, 2010 | 22.28 | 22.42 | 21.80 | 22.00 | 8,684,476 | -0.23(-1.02%) |
Oct 29, 2010 | 22.07 | 22.24 | 21.87 | 22.22 | 11,944,651 | +0.04(+0.20%) |
Oct 28, 2010 | 22.60 | 22.71 | 21.96 | 22.18 | 17,788,930 | -1.49(-6.31%) |
Oct 27, 2010 | 23.63 | 23.87 | 23.51 | 23.67 | 6,970,618 | -0.46(-1.90%) |
Oct 25, 2010 | 24.02 | 24.27 | 23.84 | 24.13 | 7,260,267 | +0.23(+0.98%) |
Oct 22, 2010 | 23.81 | 24.00 | 23.75 | 23.90 | 3,581,830 | +0.17(+0.71%) |
Oct 21, 2010 | 23.84 | 24.06 | 23.56 | 23.73 | 6,019,007 | -0.03(-0.12%) |
Oct 20, 2010 | 23.56 | 23.90 | 23.51 | 23.76 | 7,416,994 | +0.29(+1.24%) |
Oct 19, 2010 | 23.43 | 23.73 | 23.29 | 23.47 | 8,496,252 | -0.26(-1.11%) |
Oct 18, 2010 | 23.62 | 23.77 | 23.61 | 23.73 | 7,637,501 | +0.09(+0.40%) |
Oct 15, 2010 | 23.94 | 24.03 | 23.56 | 23.64 | 7,545,730 | -0.17(-0.73%) |
Oct 14, 2010 | 23.91 | 24.27 | 23.69 | 23.81 | 5,827,464 | -0.20(-0.82%) |
Oct 13, 2010 | 23.95 | 24.21 | 23.88 | 24.01 | 6,212,883 | +0.31(+1.29%) |
Oct 12, 2010 | 23.61 | 23.78 | 23.42 | 23.70 | 4,500,425 | +0.07(+0.28%) |
Oct 11, 2010 | 23.62 | 23.74 | 23.59 | 23.64 | 2,197,199 | +0.01(+0.03%) |
Oct 08, 2010 | 23.63 | 23.72 | 23.46 | 23.63 | 3,720,400 | +0.16(+0.68%) |
Oct 07, 2010 | 23.49 | 23.67 | 23.38 | 23.47 | 4,351,897 | +0.06(+0.25%) |
Oct 06, 2010 | 23.54 | 23.59 | 23.21 | 23.41 | 4,925,031 | -0.19(-0.80%) |
Oct 05, 2010 | 23.35 | 23.68 | 22.99 | 23.60 | 6,613,755 | +0.50(+2.14%) |
Oct 04, 2010 | 23.29 | 23.38 | 22.97 | 23.11 | 5,164,227 | +0.09(+0.41%) |