Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 22.43 | 22.58 | 22.35 | 22.55 | 1,045,606 | +0.04(+0.19%) |
Dec 30, 2010 | 22.51 | 22.58 | 22.26 | 22.51 | 1,578,360 | -0.03(-0.15%) |
Dec 29, 2010 | 22.50 | 22.59 | 22.46 | 22.54 | 1,611,884 | +0.07(+0.30%) |
Dec 28, 2010 | 22.39 | 22.53 | 22.24 | 22.48 | 2,415,650 | +0.09(+0.38%) |
Dec 27, 2010 | 22.25 | 22.54 | 22.18 | 22.39 | 3,277,324 | +0.02(+0.08%) |
Dec 23, 2010 | 22.35 | 22.62 | 22.27 | 22.37 | 2,635,678 | -0.04(-0.19%) |
Dec 22, 2010 | 22.30 | 22.59 | 22.30 | 22.42 | 3,396,509 | +0.09(+0.42%) |
Dec 21, 2010 | 22.45 | 22.54 | 22.29 | 22.32 | 3,780,927 | -0.08(-0.34%) |
Dec 20, 2010 | 22.39 | 22.59 | 22.32 | 22.40 | 4,333,371 | +0.01(+0.04%) |
Dec 17, 2010 | 22.81 | 22.81 | 22.38 | 22.39 | 4,595,528 | -0.38(-1.68%) |
Dec 16, 2010 | 22.90 | 23.08 | 22.68 | 22.77 | 4,708,041 | -0.12(-0.52%) |
Dec 15, 2010 | 23.15 | 23.35 | 22.88 | 22.89 | 3,205,470 | -0.33(-1.43%) |
Dec 14, 2010 | 23.20 | 23.55 | 23.14 | 23.22 | 4,140,812 | +0.07(+0.29%) |
Dec 13, 2010 | 23.31 | 23.37 | 23.13 | 23.15 | 3,370,683 | -0.06(-0.26%) |
Dec 10, 2010 | 23.10 | 23.45 | 22.93 | 23.21 | 3,336,130 | +0.14(+0.63%) |
Dec 09, 2010 | 23.25 | 23.41 | 22.97 | 23.07 | 1,769,949 | -0.19(-0.80%) |
Dec 08, 2010 | 22.71 | 23.44 | 22.64 | 23.26 | 3,268,347 | +0.55(+2.43%) |
Dec 07, 2010 | 22.96 | 23.10 | 22.66 | 22.70 | 4,736,376 | +0.01(+0.04%) |
Dec 06, 2010 | 22.88 | 22.98 | 22.69 | 22.70 | 1,709,551 | -0.28(-1.22%) |
Dec 03, 2010 | 22.96 | 23.04 | 22.75 | 22.98 | 3,598,834 | -0.11(-0.48%) |
Dec 02, 2010 | 22.89 | 23.37 | 22.89 | 23.09 | 3,504,949 | +0.20(+0.85%) |
Dec 01, 2010 | 23.09 | 23.14 | 22.79 | 22.89 | 3,795,858 | +0.09(+0.41%) |
Nov 30, 2010 | 22.49 | 22.97 | 22.45 | 22.80 | 1,979,338 | +0.09(+0.41%) |
Nov 29, 2010 | 22.59 | 22.98 | 22.46 | 22.70 | 2,196,065 | +0.06(+0.26%) |
Nov 26, 2010 | 22.39 | 22.82 | 22.36 | 22.64 | 1,034,240 | -0.02(-0.08%) |
Nov 24, 2010 | 22.64 | 22.66 | 22.66 | 22.66 | 2,693,092 | +0.29(+1.29%) |
Nov 23, 2010 | 22.62 | 22.67 | 22.36 | 22.37 | 2,183,752 | -0.48(-2.12%) |
Nov 22, 2010 | 22.87 | 23.09 | 22.74 | 22.86 | 3,261,796 | -0.09(-0.37%) |
Nov 19, 2010 | 23.22 | 23.22 | 22.91 | 22.94 | 2,682,445 | -0.29(-1.24%) |
Nov 18, 2010 | 23.08 | 23.41 | 22.92 | 23.23 | 3,917,552 | +0.46(+2.01%) |
Nov 17, 2010 | 23.01 | 23.26 | 22.77 | 22.77 | 2,360,043 | -0.21(-0.91%) |
Nov 16, 2010 | 23.41 | 23.51 | 22.92 | 22.98 | 2,592,897 | -0.63(-2.69%) |
Nov 15, 2010 | 23.55 | 23.73 | 23.39 | 23.62 | 1,829,968 | +0.15(+0.65%) |
Nov 12, 2010 | 23.72 | 23.82 | 23.40 | 23.46 | 1,761,076 | -0.43(-1.81%) |
Nov 11, 2010 | 23.81 | 24.06 | 23.47 | 23.89 | 1,849,726 | -0.16(-0.67%) |
Nov 10, 2010 | 23.48 | 24.06 | 23.18 | 24.06 | 2,308,640 | +0.52(+2.19%) |
Nov 09, 2010 | 23.76 | 23.99 | 23.44 | 23.54 | 1,918,657 | -0.48(-2.01%) |
Nov 08, 2010 | 24.28 | 24.28 | 23.37 | 24.02 | 3,251,947 | -0.34(-1.39%) |
Nov 05, 2010 | 23.71 | 24.49 | 23.57 | 24.36 | 3,603,075 | +0.63(+2.64%) |
Nov 04, 2010 | 22.74 | 23.76 | 22.74 | 23.73 | 4,539,545 | +1.29(+5.73%) |
Nov 03, 2010 | 22.67 | 22.77 | 22.26 | 22.45 | 3,091,961 | -0.18(-0.79%) |
Nov 02, 2010 | 22.68 | 22.85 | 22.52 | 22.63 | 1,997,723 | +0.14(+0.64%) |
Nov 01, 2010 | 23.02 | 23.23 | 22.30 | 22.48 | 2,589,852 | -0.42(-1.85%) |
Oct 29, 2010 | 22.53 | 23.03 | 22.30 | 22.90 | 4,139,383 | +0.41(+1.84%) |
Oct 28, 2010 | 23.67 | 24.29 | 22.49 | 22.49 | 5,942,391 | -0.47(-2.06%) |
Oct 27, 2010 | 22.98 | 23.19 | 22.48 | 22.96 | 4,517,252 | +0.55(+2.45%) |
Oct 25, 2010 | 22.90 | 22.94 | 22.35 | 22.41 | 3,167,751 | -0.30(-1.34%) |
Oct 22, 2010 | 22.93 | 22.99 | 22.63 | 22.72 | 1,117,428 | -0.14(-0.63%) |
Oct 21, 2010 | 22.98 | 23.21 | 22.74 | 22.86 | 2,667,647 | -0.08(-0.37%) |
Oct 20, 2010 | 22.39 | 23.00 | 22.39 | 22.95 | 3,129,904 | +0.57(+2.53%) |
Oct 19, 2010 | 22.21 | 22.67 | 22.18 | 22.38 | 2,856,726 | -0.14(-0.64%) |
Oct 18, 2010 | 22.39 | 22.58 | 22.38 | 22.52 | 2,052,220 | +0.09(+0.42%) |
Oct 15, 2010 | 22.68 | 22.90 | 22.26 | 22.43 | 4,482,010 | -0.14(-0.60%) |
Oct 14, 2010 | 23.51 | 23.67 | 22.41 | 22.57 | 6,724,113 | -1.03(-4.38%) |
Oct 13, 2010 | 23.54 | 23.72 | 23.31 | 23.60 | 4,437,008 | +0.17(+0.72%) |
Oct 12, 2010 | 23.15 | 23.49 | 22.88 | 23.43 | 3,348,207 | +0.09(+0.40%) |
Oct 11, 2010 | 22.70 | 23.56 | 22.69 | 23.34 | 3,307,889 | +0.57(+2.49%) |
Oct 08, 2010 | 22.77 | 22.81 | 22.30 | 22.77 | 2,654,936 | +0.36(+1.59%) |
Oct 07, 2010 | 22.07 | 22.47 | 21.95 | 22.41 | 5,184,431 | +0.36(+1.65%) |
Oct 06, 2010 | 21.64 | 22.05 | 21.57 | 22.05 | 2,591,343 | +0.41(+1.88%) |
Oct 05, 2010 | 21.36 | 21.83 | 21.08 | 21.64 | 2,441,724 | +0.50(+2.36%) |
Oct 04, 2010 | 21.24 | 21.50 | 21.01 | 21.14 | 1,175,279 | -0.21(-0.99%) |