Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 22.06 | 22.22 | 22.02 | 22.15 | 5,532,800 | +0.09(+0.41%) |
Dec 30, 2010 | 22.08 | 22.11 | 21.92 | 22.06 | 10,078,750 | +0.01(+0.03%) |
Dec 29, 2010 | 21.98 | 22.18 | 21.93 | 22.05 | 6,631,686 | +0.15(+0.70%) |
Dec 28, 2010 | 22.03 | 22.07 | 21.86 | 21.89 | 9,472,652 | -0.11(-0.50%) |
Dec 27, 2010 | 22.07 | 22.08 | 21.83 | 22.00 | 6,949,544 | -0.08(-0.38%) |
Dec 23, 2010 | 21.57 | 22.13 | 21.54 | 22.09 | 13,890,038 | +0.53(+2.48%) |
Dec 22, 2010 | 21.51 | 21.70 | 21.48 | 21.55 | 9,252,681 | +0.04(+0.18%) |
Dec 21, 2010 | 21.96 | 21.96 | 21.48 | 21.52 | 18,746,358 | -0.33(-1.50%) |
Dec 20, 2010 | 22.13 | 22.15 | 21.73 | 21.84 | 15,019,446 | -0.19(-0.88%) |
Dec 17, 2010 | 22.25 | 22.30 | 22.03 | 22.04 | 18,900,980 | -0.21(-0.95%) |
Dec 16, 2010 | 22.25 | 22.40 | 22.19 | 22.25 | 20,072,522 | +0.06(+0.29%) |
Dec 15, 2010 | 22.70 | 22.83 | 22.11 | 22.18 | 32,144,308 | -0.66(-2.87%) |
Dec 14, 2010 | 22.88 | 23.25 | 22.02 | 22.84 | 100,570,344 | -3.97(-14.82%) |
Dec 13, 2010 | 27.26 | 27.37 | 26.80 | 26.81 | 20,590,624 | -0.06(-0.24%) |
Dec 10, 2010 | 26.95 | 27.05 | 26.73 | 26.88 | 9,925,517 | -0.13(-0.48%) |
Dec 09, 2010 | 26.83 | 27.12 | 26.83 | 27.01 | 7,061,448 | +0.23(+0.86%) |
Dec 08, 2010 | 26.81 | 26.94 | 26.60 | 26.78 | 7,907,658 | +0.03(+0.12%) |
Dec 07, 2010 | 27.67 | 27.71 | 26.70 | 26.74 | 13,183,958 | -0.98(-3.55%) |
Dec 06, 2010 | 27.77 | 27.78 | 27.29 | 27.73 | 6,619,323 | +0.19(+0.68%) |
Dec 03, 2010 | 27.77 | 28.04 | 27.16 | 27.54 | 9,442,466 | -0.47(-1.68%) |
Dec 02, 2010 | 27.39 | 28.13 | 27.39 | 28.01 | 8,021,161 | +0.72(+2.64%) |
Dec 01, 2010 | 27.86 | 27.96 | 27.26 | 27.29 | 11,453,533 | -0.18(-0.66%) |
Nov 30, 2010 | 27.57 | 27.87 | 27.24 | 27.47 | 13,270,664 | -0.44(-1.59%) |
Nov 29, 2010 | 28.60 | 28.69 | 27.85 | 27.91 | 11,109,235 | -0.86(-2.99%) |
Nov 26, 2010 | 28.93 | 29.10 | 28.76 | 28.77 | 4,558,054 | -0.04(-0.13%) |
Nov 24, 2010 | 28.61 | 28.81 | 28.81 | 28.81 | 7,874,982 | +0.41(+1.45%) |
Nov 23, 2010 | 28.65 | 29.34 | 28.25 | 28.40 | 6,455,998 | -0.44(-1.54%) |
Nov 22, 2010 | 27.96 | 28.89 | 27.93 | 28.85 | 8,803,253 | +0.85(+3.03%) |
Nov 19, 2010 | 27.72 | 28.02 | 27.57 | 28.00 | 5,987,273 | +0.30(+1.07%) |
Nov 18, 2010 | 27.87 | 28.20 | 27.66 | 27.70 | 6,707,990 | +0.14(+0.49%) |
Nov 17, 2010 | 27.56 | 27.78 | 27.44 | 27.57 | 6,826,903 | +0.07(+0.26%) |
Nov 16, 2010 | 27.68 | 28.07 | 27.37 | 27.50 | 6,920,347 | -0.27(-0.99%) |
Nov 15, 2010 | 28.11 | 28.31 | 27.75 | 27.77 | 5,645,776 | -0.26(-0.92%) |
Nov 12, 2010 | 28.31 | 28.55 | 27.97 | 28.03 | 5,830,268 | -0.52(-1.82%) |
Nov 11, 2010 | 28.25 | 28.67 | 27.97 | 28.55 | 6,795,736 | -0.05(-0.18%) |
Nov 10, 2010 | 28.49 | 28.67 | 28.13 | 28.60 | 5,872,659 | +0.21(+0.75%) |
Nov 09, 2010 | 28.67 | 28.99 | 28.24 | 28.39 | 7,188,938 | -0.44(-1.52%) |
Nov 08, 2010 | 28.70 | 28.92 | 28.42 | 28.83 | 4,069,800 | +0.05(+0.18%) |
Nov 05, 2010 | 28.15 | 29.20 | 28.09 | 28.77 | 11,323,735 | +0.69(+2.45%) |
Nov 04, 2010 | 27.75 | 28.18 | 27.66 | 28.09 | 7,353,259 | +0.60(+2.18%) |
Nov 03, 2010 | 27.51 | 27.62 | 27.08 | 27.49 | 4,849,570 | +0.08(+0.28%) |
Nov 02, 2010 | 27.25 | 27.61 | 27.12 | 27.41 | 5,757,574 | +0.30(+1.09%) |
Nov 01, 2010 | 27.64 | 27.73 | 27.01 | 27.12 | 8,113,477 | -0.52(-1.88%) |
Oct 29, 2010 | 27.55 | 27.69 | 27.43 | 27.64 | 5,514,642 | +0.05(+0.19%) |
Oct 28, 2010 | 27.72 | 27.80 | 27.46 | 27.59 | 7,253,748 | +0.03(+0.09%) |
Oct 27, 2010 | 27.37 | 27.60 | 26.98 | 27.56 | 8,057,665 | -0.14(-0.51%) |
Oct 25, 2010 | 27.69 | 28.20 | 27.64 | 27.70 | 8,309,112 | +0.22(+0.80%) |
Oct 22, 2010 | 27.25 | 27.52 | 27.11 | 27.48 | 5,247,852 | +0.24(+0.90%) |
Oct 21, 2010 | 27.30 | 27.58 | 26.97 | 27.24 | 7,821,103 | +0.05(+0.19%) |
Oct 20, 2010 | 27.03 | 27.58 | 27.03 | 27.19 | 8,663,217 | +0.16(+0.59%) |
Oct 19, 2010 | 26.96 | 27.52 | 26.87 | 27.03 | 12,718,361 | -0.32(-1.18%) |
Oct 18, 2010 | 27.06 | 27.36 | 26.81 | 27.35 | 7,945,357 | +0.24(+0.90%) |
Oct 15, 2010 | 26.59 | 27.23 | 26.36 | 27.10 | 13,595,334 | +0.75(+2.85%) |
Oct 14, 2010 | 26.38 | 26.39 | 26.11 | 26.35 | 8,556,420 | -0.03(-0.12%) |
Oct 13, 2010 | 26.32 | 27.00 | 26.32 | 26.38 | 10,925,641 | +0.19(+0.74%) |
Oct 12, 2010 | 26.17 | 26.35 | 25.87 | 26.19 | 8,320,866 | -0.08(-0.32%) |
Oct 11, 2010 | 26.51 | 26.62 | 26.17 | 26.27 | 5,429,528 | -0.15(-0.56%) |
Oct 08, 2010 | 26.42 | 26.55 | 25.80 | 26.42 | 10,357,074 | -0.06(-0.24%) |
Oct 07, 2010 | 26.35 | 26.58 | 26.17 | 26.49 | 5,549,142 | +0.24(+0.91%) |
Oct 06, 2010 | 26.31 | 26.47 | 25.87 | 26.25 | 7,851,454 | -0.04(-0.15%) |
Oct 05, 2010 | 26.11 | 26.52 | 25.95 | 26.29 | 9,980,676 | +0.41(+1.57%) |
Oct 04, 2010 | 26.10 | 26.13 | 25.53 | 25.88 | 11,972,701 | -0.33(-1.25%) |