Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 22.48 | 22.62 | 22.39 | 22.60 | 1,043,438 | +0.04(+0.19%) |
Dec 30, 2010 | 22.56 | 22.62 | 22.31 | 22.56 | 1,575,087 | -0.03(-0.15%) |
Dec 29, 2010 | 22.55 | 22.64 | 22.50 | 22.59 | 1,608,542 | +0.07(+0.30%) |
Dec 28, 2010 | 22.44 | 22.57 | 22.28 | 22.52 | 2,410,641 | +0.09(+0.38%) |
Dec 27, 2010 | 22.29 | 22.59 | 22.22 | 22.44 | 3,270,528 | +0.02(+0.08%) |
Dec 23, 2010 | 22.39 | 22.67 | 22.32 | 22.42 | 2,630,212 | -0.04(-0.19%) |
Dec 22, 2010 | 22.34 | 22.64 | 22.34 | 22.46 | 3,389,466 | +0.09(+0.42%) |
Dec 21, 2010 | 22.50 | 22.59 | 22.33 | 22.37 | 3,773,087 | -0.08(-0.34%) |
Dec 20, 2010 | 22.44 | 22.63 | 22.37 | 22.45 | 4,324,385 | +0.01(+0.04%) |
Dec 17, 2010 | 22.86 | 22.86 | 22.43 | 22.44 | 4,585,999 | -0.38(-1.68%) |
Dec 16, 2010 | 22.95 | 23.13 | 22.73 | 22.82 | 4,698,279 | -0.12(-0.52%) |
Dec 15, 2010 | 23.19 | 23.40 | 22.93 | 22.94 | 3,198,823 | -0.33(-1.43%) |
Dec 14, 2010 | 23.25 | 23.59 | 23.19 | 23.27 | 4,132,226 | +0.07(+0.29%) |
Dec 13, 2010 | 23.36 | 23.42 | 23.18 | 23.20 | 3,363,693 | -0.06(-0.26%) |
Dec 10, 2010 | 23.14 | 23.50 | 22.98 | 23.26 | 3,329,212 | +0.14(+0.63%) |
Dec 09, 2010 | 23.30 | 23.46 | 23.02 | 23.12 | 1,766,279 | -0.19(-0.80%) |
Dec 08, 2010 | 22.76 | 23.49 | 22.69 | 23.30 | 3,261,570 | +0.55(+2.43%) |
Dec 07, 2010 | 23.01 | 23.15 | 22.71 | 22.75 | 4,726,554 | +0.01(+0.04%) |
Dec 06, 2010 | 22.93 | 23.03 | 22.73 | 22.74 | 1,706,006 | -0.28(-1.22%) |
Dec 03, 2010 | 23.01 | 23.09 | 22.79 | 23.02 | 3,591,372 | -0.11(-0.48%) |
Dec 02, 2010 | 22.94 | 23.42 | 22.94 | 23.13 | 3,497,681 | +0.20(+0.85%) |
Dec 01, 2010 | 23.13 | 23.19 | 22.84 | 22.94 | 3,787,987 | +0.09(+0.41%) |
Nov 30, 2010 | 22.54 | 23.02 | 22.50 | 22.85 | 1,975,233 | +0.09(+0.41%) |
Nov 29, 2010 | 22.63 | 23.03 | 22.50 | 22.75 | 2,191,511 | +0.06(+0.26%) |
Nov 26, 2010 | 22.44 | 22.87 | 22.40 | 22.69 | 1,032,095 | -0.02(-0.07%) |
Nov 24, 2010 | 22.68 | 22.71 | 22.71 | 22.71 | 2,687,508 | +0.29(+1.29%) |
Nov 23, 2010 | 22.67 | 22.72 | 22.41 | 22.42 | 2,179,224 | -0.49(-2.12%) |
Nov 22, 2010 | 22.92 | 23.13 | 22.79 | 22.90 | 3,255,032 | -0.09(-0.37%) |
Nov 19, 2010 | 23.27 | 23.27 | 22.96 | 22.99 | 2,676,883 | -0.29(-1.24%) |
Nov 18, 2010 | 23.13 | 23.46 | 22.96 | 23.28 | 3,909,428 | +0.46(+2.01%) |
Nov 17, 2010 | 23.06 | 23.30 | 22.82 | 22.82 | 2,355,149 | -0.21(-0.91%) |
Nov 16, 2010 | 23.46 | 23.56 | 22.97 | 23.03 | 2,587,521 | -0.64(-2.69%) |
Nov 15, 2010 | 23.60 | 23.78 | 23.44 | 23.66 | 1,826,173 | +0.15(+0.65%) |
Nov 12, 2010 | 23.77 | 23.87 | 23.45 | 23.51 | 1,757,424 | -0.43(-1.81%) |
Nov 11, 2010 | 23.86 | 24.11 | 23.52 | 23.94 | 1,845,890 | -0.16(-0.67%) |
Nov 10, 2010 | 23.53 | 24.11 | 23.22 | 24.11 | 2,303,852 | +0.52(+2.19%) |
Nov 09, 2010 | 23.81 | 24.04 | 23.49 | 23.59 | 1,914,678 | -0.48(-2.01%) |
Nov 08, 2010 | 24.33 | 24.33 | 23.42 | 24.07 | 3,245,204 | -0.34(-1.39%) |
Nov 05, 2010 | 23.76 | 24.54 | 23.62 | 24.41 | 3,595,603 | +0.63(+2.64%) |
Nov 04, 2010 | 22.78 | 23.81 | 22.78 | 23.78 | 4,530,132 | +1.29(+5.73%) |
Nov 03, 2010 | 22.71 | 22.82 | 22.31 | 22.49 | 3,085,549 | -0.18(-0.79%) |
Nov 02, 2010 | 22.72 | 22.90 | 22.56 | 22.67 | 1,993,581 | +0.14(+0.64%) |
Nov 01, 2010 | 23.07 | 23.28 | 22.35 | 22.53 | 2,584,481 | -0.42(-1.85%) |
Oct 29, 2010 | 22.58 | 23.08 | 22.35 | 22.95 | 4,130,799 | +0.42(+1.84%) |
Oct 28, 2010 | 23.72 | 24.34 | 22.54 | 22.54 | 5,930,069 | -0.47(-2.06%) |
Oct 27, 2010 | 23.03 | 23.24 | 22.53 | 23.01 | 4,507,884 | +0.55(+2.45%) |
Oct 25, 2010 | 22.94 | 22.99 | 22.40 | 22.46 | 3,161,182 | -0.31(-1.34%) |
Oct 22, 2010 | 22.98 | 23.04 | 22.67 | 22.77 | 1,115,110 | -0.14(-0.63%) |
Oct 21, 2010 | 23.03 | 23.26 | 22.79 | 22.91 | 2,662,115 | -0.08(-0.37%) |
Oct 20, 2010 | 22.43 | 23.05 | 22.43 | 22.99 | 3,123,413 | +0.57(+2.53%) |
Oct 19, 2010 | 22.26 | 22.71 | 22.23 | 22.43 | 2,850,802 | -0.14(-0.64%) |
Oct 18, 2010 | 22.43 | 22.63 | 22.43 | 22.57 | 2,047,965 | +0.09(+0.42%) |
Oct 15, 2010 | 22.72 | 22.94 | 22.31 | 22.48 | 4,472,715 | -0.14(-0.60%) |
Oct 14, 2010 | 23.55 | 23.72 | 22.46 | 22.61 | 6,710,169 | -1.03(-4.38%) |
Oct 13, 2010 | 23.59 | 23.77 | 23.36 | 23.65 | 4,427,807 | +0.17(+0.72%) |
Oct 12, 2010 | 23.20 | 23.54 | 22.93 | 23.48 | 3,341,264 | +0.09(+0.40%) |
Oct 11, 2010 | 22.75 | 23.61 | 22.74 | 23.38 | 3,301,030 | +0.57(+2.49%) |
Oct 08, 2010 | 22.82 | 22.86 | 22.34 | 22.82 | 2,649,430 | +0.36(+1.59%) |
Oct 07, 2010 | 22.12 | 22.52 | 21.99 | 22.46 | 5,173,680 | +0.36(+1.65%) |
Oct 06, 2010 | 21.69 | 22.10 | 21.61 | 22.10 | 2,585,969 | +0.41(+1.88%) |
Oct 05, 2010 | 21.41 | 21.88 | 21.12 | 21.69 | 2,436,660 | +0.50(+2.36%) |
Oct 04, 2010 | 21.28 | 21.54 | 21.05 | 21.19 | 1,172,842 | -0.21(-0.99%) |