Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 27.29 | 27.42 | 27.20 | 27.22 | 2,067,150 | -0.14(-0.53%) |
Dec 30, 2010 | 27.52 | 27.55 | 27.29 | 27.37 | 2,171,569 | -0.16(-0.58%) |
Dec 29, 2010 | 27.40 | 27.67 | 27.39 | 27.53 | 3,177,324 | +0.21(+0.75%) |
Dec 28, 2010 | 27.51 | 27.55 | 27.15 | 27.32 | 2,666,307 | -0.16(-0.59%) |
Dec 27, 2010 | 27.57 | 27.57 | 27.30 | 27.48 | 1,807,063 | -0.08(-0.28%) |
Dec 23, 2010 | 27.74 | 27.90 | 27.49 | 27.56 | 2,938,741 | -0.24(-0.86%) |
Dec 22, 2010 | 27.79 | 27.91 | 27.58 | 27.80 | 2,641,448 | +0.04(+0.14%) |
Dec 21, 2010 | 27.59 | 27.82 | 27.45 | 27.76 | 3,735,081 | +0.22(+0.81%) |
Dec 20, 2010 | 27.84 | 27.84 | 27.44 | 27.54 | 4,195,781 | -0.24(-0.86%) |
Dec 17, 2010 | 27.79 | 27.90 | 27.57 | 27.78 | 6,710,552 | +0.02(+0.06%) |
Dec 16, 2010 | 27.38 | 27.78 | 27.26 | 27.76 | 5,954,532 | +0.38(+1.38%) |
Dec 15, 2010 | 27.42 | 27.56 | 27.28 | 27.38 | 5,921,254 | -0.07(-0.24%) |
Dec 14, 2010 | 27.48 | 27.61 | 27.33 | 27.45 | 4,722,448 | -0.01(-0.02%) |
Dec 13, 2010 | 27.94 | 28.09 | 27.45 | 27.45 | 5,227,764 | -0.44(-1.57%) |
Dec 10, 2010 | 27.58 | 27.99 | 27.58 | 27.89 | 5,378,734 | +0.33(+1.21%) |
Dec 09, 2010 | 28.10 | 28.15 | 27.47 | 27.56 | 9,994,157 | -0.34(-1.21%) |
Dec 08, 2010 | 27.79 | 27.93 | 27.33 | 27.90 | 6,316,322 | -0.08(-0.30%) |
Dec 07, 2010 | 27.90 | 28.19 | 27.72 | 27.98 | 5,519,699 | +0.28(+1.02%) |
Dec 06, 2010 | 27.96 | 28.01 | 27.60 | 27.70 | 5,080,977 | -0.37(-1.31%) |
Dec 03, 2010 | 28.11 | 28.19 | 27.81 | 28.06 | 5,128,868 | -0.21(-0.73%) |
Dec 02, 2010 | 27.99 | 28.47 | 27.98 | 28.27 | 5,160,671 | +0.29(+1.05%) |
Dec 01, 2010 | 28.21 | 28.28 | 27.88 | 27.98 | 6,600,063 | +0.18(+0.66%) |
Nov 30, 2010 | 27.54 | 28.01 | 27.47 | 27.79 | 5,050,031 | +0.03(+0.12%) |
Nov 29, 2010 | 27.63 | 27.85 | 27.39 | 27.76 | 6,063,947 | -0.02(-0.06%) |
Nov 26, 2010 | 27.95 | 27.95 | 27.64 | 27.78 | 1,729,123 | -0.28(-1.01%) |
Nov 24, 2010 | 27.81 | 28.06 | 28.06 | 28.06 | 4,182,368 | +0.48(+1.73%) |
Nov 23, 2010 | 27.82 | 27.94 | 27.45 | 27.58 | 5,553,534 | -0.52(-1.86%) |
Nov 22, 2010 | 28.06 | 28.24 | 27.73 | 28.10 | 5,504,897 | -0.08(-0.30%) |
Nov 19, 2010 | 28.09 | 28.20 | 27.91 | 28.19 | 5,322,738 | +0.13(+0.47%) |
Nov 18, 2010 | 27.84 | 28.34 | 27.80 | 28.05 | 8,521,720 | +0.50(+1.83%) |
Nov 17, 2010 | 27.32 | 27.57 | 26.99 | 27.55 | 9,674,396 | +0.20(+0.73%) |
Nov 16, 2010 | 28.16 | 28.23 | 27.23 | 27.35 | 9,708,529 | -0.88(-3.11%) |
Nov 15, 2010 | 28.34 | 28.49 | 28.00 | 28.23 | 6,177,916 | +0.04(+0.14%) |
Nov 12, 2010 | 28.68 | 28.82 | 28.08 | 28.19 | 5,205,834 | -0.62(-2.14%) |
Nov 11, 2010 | 28.36 | 28.91 | 28.33 | 28.80 | 5,469,906 | +0.28(+0.99%) |
Nov 10, 2010 | 28.14 | 28.70 | 28.04 | 28.52 | 5,486,114 | +0.41(+1.44%) |
Nov 09, 2010 | 28.75 | 28.76 | 28.03 | 28.11 | 6,207,460 | -0.57(-1.99%) |
Nov 08, 2010 | 28.48 | 28.81 | 28.40 | 28.69 | 5,230,144 | +0.20(+0.70%) |
Nov 05, 2010 | 28.66 | 28.67 | 28.41 | 28.49 | 3,954,794 | -0.04(-0.14%) |
Nov 04, 2010 | 28.45 | 29.12 | 28.35 | 28.53 | 7,584,358 | +0.31(+1.10%) |
Nov 03, 2010 | 28.11 | 28.36 | 27.95 | 28.21 | 5,277,273 | +0.17(+0.59%) |
Nov 02, 2010 | 27.85 | 28.13 | 27.79 | 28.05 | 3,078,207 | +0.41(+1.49%) |
Nov 01, 2010 | 27.69 | 27.85 | 27.45 | 27.64 | 4,262,794 | +0.13(+0.48%) |
Oct 29, 2010 | 27.23 | 27.52 | 27.19 | 27.50 | 4,134,825 | +0.17(+0.61%) |
Oct 28, 2010 | 27.39 | 27.41 | 27.08 | 27.34 | 4,810,172 | +0.12(+0.45%) |
Oct 27, 2010 | 27.39 | 27.46 | 26.89 | 27.22 | 6,395,718 | -0.47(-1.68%) |
Oct 25, 2010 | 27.62 | 27.79 | 27.51 | 27.68 | 6,582,289 | +0.17(+0.63%) |
Oct 22, 2010 | 27.18 | 27.54 | 27.07 | 27.51 | 4,485,569 | +0.43(+1.58%) |
Oct 21, 2010 | 27.02 | 27.42 | 26.89 | 27.08 | 7,365,522 | +0.20(+0.74%) |
Oct 20, 2010 | 26.67 | 27.04 | 26.54 | 26.88 | 6,692,719 | +0.42(+1.57%) |
Oct 19, 2010 | 26.70 | 26.77 | 26.16 | 26.47 | 6,493,658 | -0.52(-1.91%) |
Oct 18, 2010 | 27.08 | 27.10 | 26.90 | 26.98 | 4,400,984 | -0.13(-0.47%) |
Oct 15, 2010 | 27.03 | 27.14 | 26.90 | 27.11 | 7,707,267 | +0.24(+0.89%) |
Oct 14, 2010 | 26.69 | 26.88 | 26.48 | 26.87 | 7,301,586 | +0.26(+0.96%) |
Oct 13, 2010 | 26.64 | 26.67 | 26.41 | 26.62 | 5,703,299 | +0.17(+0.65%) |
Oct 12, 2010 | 26.14 | 26.46 | 26.04 | 26.44 | 5,145,036 | +0.18(+0.67%) |
Oct 11, 2010 | 26.33 | 26.37 | 26.14 | 26.27 | 3,993,061 | -0.04(-0.15%) |
Oct 08, 2010 | 26.31 | 26.50 | 25.96 | 26.31 | 8,319,188 | +0.24(+0.93%) |
Oct 07, 2010 | 26.30 | 26.30 | 25.91 | 26.06 | 724 | -0.08(-0.32%) |
Oct 06, 2010 | 25.90 | 26.20 | 25.79 | 26.15 | 11,473,807 | +0.31(+1.20%) |
Oct 05, 2010 | 25.78 | 26.22 | 25.76 | 25.84 | 53,683 | +0.21(+0.82%) |
Oct 04, 2010 | 25.60 | 25.75 | 25.45 | 25.63 | 6,168,699 | -0.03(-0.13%) |