Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 25.02 | 25.37 | 25.01 | 25.21 | 1,933,291 | +0.08(+0.31%) |
Dec 30, 2010 | 25.07 | 25.21 | 24.99 | 25.13 | 2,663,282 | -0.20(-0.80%) |
Dec 29, 2010 | 25.44 | 25.46 | 25.30 | 25.33 | 1,776,667 | +0.12(+0.49%) |
Dec 28, 2010 | 25.23 | 25.24 | 25.07 | 25.21 | 1,670,047 | -0.08(-0.31%) |
Dec 27, 2010 | 25.08 | 25.32 | 25.08 | 25.29 | 1,251,645 | -0.13(-0.52%) |
Dec 23, 2010 | 25.43 | 25.51 | 25.38 | 25.42 | 1,238,366 | -0.02(-0.08%) |
Dec 22, 2010 | 25.34 | 25.52 | 25.31 | 25.44 | 2,420,809 | +0.12(+0.47%) |
Dec 21, 2010 | 25.40 | 25.42 | 25.24 | 25.32 | 2,179,388 | +0.15(+0.61%) |
Dec 20, 2010 | 25.17 | 25.27 | 25.02 | 25.17 | 2,739,409 | -0.02(-0.10%) |
Dec 17, 2010 | 25.11 | 25.24 | 25.01 | 25.20 | 5,326,592 | -0.27(-1.05%) |
Dec 16, 2010 | 25.36 | 25.52 | 25.32 | 25.46 | 3,877,844 | -0.05(-0.21%) |
Dec 15, 2010 | 25.63 | 25.71 | 25.44 | 25.52 | 4,795,195 | -0.50(-1.94%) |
Dec 14, 2010 | 26.22 | 26.23 | 25.93 | 26.02 | 3,160,976 | +0.02(+0.10%) |
Dec 13, 2010 | 26.05 | 26.15 | 25.92 | 26.00 | 3,775,706 | +0.01(+0.06%) |
Dec 10, 2010 | 25.81 | 26.03 | 25.78 | 25.98 | 2,709,816 | +0.05(+0.19%) |
Dec 09, 2010 | 26.13 | 26.15 | 25.87 | 25.93 | 4,153,064 | +0.20(+0.77%) |
Dec 08, 2010 | 25.79 | 25.86 | 25.59 | 25.73 | 3,601,053 | -0.07(-0.27%) |
Dec 07, 2010 | 26.11 | 26.15 | 25.74 | 25.80 | 5,329,678 | -0.06(-0.25%) |
Dec 06, 2010 | 25.85 | 25.93 | 25.74 | 25.87 | 2,567,748 | -0.10(-0.40%) |
Dec 03, 2010 | 25.90 | 25.98 | 25.75 | 25.97 | 3,495,351 | +0.28(+1.08%) |
Dec 02, 2010 | 25.22 | 25.79 | 25.22 | 25.69 | 5,227,805 | +0.26(+1.01%) |
Dec 01, 2010 | 25.24 | 25.48 | 25.13 | 25.44 | 7,072,983 | +0.46(+1.86%) |
Nov 30, 2010 | 24.81 | 25.08 | 24.80 | 24.97 | 6,116,214 | -0.23(-0.90%) |
Nov 29, 2010 | 25.12 | 25.26 | 24.96 | 25.20 | 5,405,311 | +0.11(+0.45%) |
Nov 26, 2010 | 24.99 | 25.24 | 24.96 | 25.09 | 2,926,193 | -0.43(-1.68%) |
Nov 24, 2010 | 25.34 | 25.52 | 25.52 | 25.52 | 3,577,485 | +0.28(+1.10%) |
Nov 23, 2010 | 25.43 | 25.47 | 25.14 | 25.24 | 6,523,426 | -0.58(-2.24%) |
Nov 22, 2010 | 25.62 | 25.84 | 25.57 | 25.82 | 5,255,375 | -0.20(-0.76%) |
Nov 19, 2010 | 25.83 | 26.02 | 25.69 | 26.02 | 4,279,875 | -0.35(-1.31%) |
Nov 18, 2010 | 26.42 | 26.47 | 26.23 | 26.36 | 4,531,064 | +0.42(+1.64%) |
Nov 17, 2010 | 25.92 | 26.06 | 25.81 | 25.94 | 5,389,720 | +0.00(+0.00%) |
Nov 16, 2010 | 26.30 | 26.37 | 25.77 | 25.94 | 9,200,763 | -0.80(-2.99%) |
Nov 15, 2010 | 26.89 | 26.91 | 26.74 | 26.74 | 2,552,628 | -0.06(-0.24%) |
Nov 12, 2010 | 26.92 | 27.10 | 26.64 | 26.80 | 4,039,625 | -0.34(-1.25%) |
Nov 11, 2010 | 26.93 | 27.14 | 26.87 | 27.14 | 4,385,715 | -0.20(-0.74%) |
Nov 10, 2010 | 27.34 | 27.38 | 26.90 | 27.34 | 4,955,725 | +0.17(+0.61%) |
Nov 09, 2010 | 27.47 | 27.52 | 27.01 | 27.17 | 4,764,850 | -0.14(-0.50%) |
Nov 08, 2010 | 27.26 | 27.35 | 27.12 | 27.31 | 2,753,456 | +0.08(+0.29%) |
Nov 05, 2010 | 27.11 | 27.38 | 27.00 | 27.23 | 10,299,235 | -0.67(-2.41%) |
Nov 04, 2010 | 27.72 | 27.94 | 27.47 | 27.90 | 11,342,186 | +1.48(+5.58%) |
Nov 03, 2010 | 26.38 | 26.53 | 26.17 | 26.43 | 7,621,930 | +0.56(+2.18%) |
Nov 02, 2010 | 26.02 | 26.07 | 25.80 | 25.86 | 3,516,767 | +0.19(+0.73%) |
Nov 01, 2010 | 25.66 | 25.90 | 25.51 | 25.68 | 5,262,902 | +0.13(+0.52%) |
Oct 29, 2010 | 25.59 | 25.60 | 25.44 | 25.54 | 2,165,482 | -0.15(-0.59%) |
Oct 28, 2010 | 25.87 | 25.87 | 25.55 | 25.70 | 4,307,772 | +0.21(+0.83%) |
Oct 27, 2010 | 25.53 | 25.62 | 25.26 | 25.49 | 3,628,059 | -0.22(-0.84%) |
Oct 25, 2010 | 25.83 | 25.93 | 25.64 | 25.70 | 4,304,329 | +0.11(+0.42%) |
Oct 22, 2010 | 25.76 | 25.75 | 25.54 | 25.59 | 7,363,781 | -0.17(-0.65%) |
Oct 21, 2010 | 25.95 | 26.12 | 25.65 | 25.76 | 3,974,950 | +0.10(+0.40%) |
Oct 20, 2010 | 25.30 | 25.70 | 25.27 | 25.66 | 5,944,453 | +0.25(+1.00%) |
Oct 19, 2010 | 25.39 | 25.57 | 25.25 | 25.40 | 6,156,534 | -0.38(-1.46%) |
Oct 18, 2010 | 25.65 | 25.85 | 25.59 | 25.78 | 4,596,922 | +0.15(+0.59%) |
Oct 15, 2010 | 25.92 | 25.93 | 25.44 | 25.63 | 12,184,524 | -0.38(-1.45%) |
Oct 14, 2010 | 26.08 | 26.08 | 25.76 | 26.01 | 8,907,514 | +0.09(+0.36%) |
Oct 13, 2010 | 25.90 | 26.14 | 25.87 | 25.91 | 4,098,288 | +0.13(+0.49%) |
Oct 12, 2010 | 25.71 | 25.81 | 25.58 | 25.78 | 5,448,655 | +0.00(+0.02%) |
Oct 11, 2010 | 25.79 | 25.87 | 25.71 | 25.78 | 2,486,231 | +0.06(+0.25%) |
Oct 08, 2010 | 25.72 | 25.77 | 25.55 | 25.72 | 2,904,499 | -0.04(-0.17%) |
Oct 07, 2010 | 26.00 | 26.02 | 25.64 | 25.76 | 3,417,643 | -0.06(-0.23%) |
Oct 06, 2010 | 25.89 | 25.92 | 25.75 | 25.82 | 3,704,194 | -0.14(-0.55%) |
Oct 05, 2010 | 25.84 | 26.05 | 25.70 | 25.96 | 58,089 | +0.63(+2.48%) |
Oct 04, 2010 | 25.48 | 25.60 | 25.21 | 25.33 | 3,238,275 | -0.07(-0.27%) |