Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 25.58 | 25.68 | 25.08 | 25.10 | 21,584,416 | -0.59(-2.28%) |
Dec 30, 2010 | 25.71 | 25.76 | 25.53 | 25.69 | 14,742,979 | -0.07(-0.26%) |
Dec 29, 2010 | 26.29 | 26.36 | 25.74 | 25.75 | 19,398,784 | -0.49(-1.85%) |
Dec 28, 2010 | 25.59 | 26.34 | 25.50 | 26.24 | 27,214,662 | +0.52(+2.03%) |
Dec 27, 2010 | 25.74 | 25.83 | 25.39 | 25.72 | 26,186,396 | -0.65(-2.48%) |
Dec 23, 2010 | 26.48 | 26.48 | 25.94 | 26.37 | 21,024,192 | -0.11(-0.42%) |
Dec 22, 2010 | 26.73 | 27.11 | 26.37 | 26.48 | 29,174,116 | -0.13(-0.48%) |
Dec 21, 2010 | 25.81 | 26.64 | 25.64 | 26.61 | 40,602,560 | +1.17(+4.60%) |
Dec 20, 2010 | 25.83 | 25.86 | 25.22 | 25.44 | 32,616,036 | -0.28(-1.09%) |
Dec 17, 2010 | 26.15 | 26.36 | 25.66 | 25.72 | 103,407,224 | -0.23(-0.90%) |
Dec 16, 2010 | 25.51 | 26.10 | 25.47 | 25.95 | 34,079,372 | +0.45(+1.76%) |
Dec 15, 2010 | 25.47 | 25.92 | 25.08 | 25.50 | 44,368,328 | +0.01(+0.03%) |
Dec 14, 2010 | 25.88 | 26.10 | 25.30 | 25.49 | 63,530,556 | -0.76(-2.91%) |
Dec 13, 2010 | 27.51 | 27.52 | 26.07 | 26.26 | 50,046,652 | -1.55(-5.56%) |
Dec 10, 2010 | 28.20 | 28.28 | 27.50 | 27.80 | 47,543,128 | +0.51(+1.87%) |
Dec 09, 2010 | 27.14 | 27.45 | 26.51 | 27.29 | 46,707,756 | +0.40(+1.50%) |
Dec 08, 2010 | 26.44 | 26.93 | 25.91 | 26.89 | 73,343,600 | -0.23(-0.83%) |
Dec 07, 2010 | 28.18 | 28.49 | 27.07 | 27.12 | 48,959,840 | -0.52(-1.89%) |
Dec 06, 2010 | 26.70 | 27.67 | 26.61 | 27.64 | 47,774,480 | +1.15(+4.32%) |
Dec 03, 2010 | 27.82 | 27.89 | 26.37 | 26.49 | 62,869,288 | -1.14(-4.12%) |
Dec 02, 2010 | 27.75 | 28.06 | 27.33 | 27.63 | 59,804,968 | -0.96(-3.36%) |
Dec 01, 2010 | 29.69 | 29.89 | 28.27 | 28.59 | 74,711,704 | -0.82(-2.80%) |
Nov 30, 2010 | 28.29 | 29.54 | 27.94 | 29.41 | 83,169,840 | +1.00(+3.51%) |
Nov 29, 2010 | 27.72 | 28.57 | 27.50 | 28.42 | 49,269,412 | +1.00(+3.66%) |
Nov 26, 2010 | 26.91 | 27.50 | 26.83 | 27.41 | 21,293,348 | +0.45(+1.66%) |
Nov 24, 2010 | 27.27 | 26.97 | 26.97 | 26.97 | 28,205,484 | +0.15(+0.56%) |
Nov 23, 2010 | 26.60 | 27.44 | 26.58 | 26.82 | 47,707,980 | -0.09(-0.32%) |
Nov 22, 2010 | 25.87 | 26.96 | 25.86 | 26.90 | 71,773,192 | +2.18(+8.83%) |
Nov 19, 2010 | 24.05 | 24.75 | 23.97 | 24.72 | 22,609,144 | +0.67(+2.80%) |
Nov 18, 2010 | 24.23 | 24.40 | 24.00 | 24.05 | 17,774,840 | +0.24(+0.99%) |
Nov 17, 2010 | 23.53 | 24.07 | 23.43 | 23.81 | 18,810,904 | +0.18(+0.77%) |
Nov 16, 2010 | 23.82 | 24.18 | 23.37 | 23.63 | 27,365,056 | -0.41(-1.72%) |
Nov 15, 2010 | 24.56 | 24.79 | 23.95 | 24.04 | 31,976,180 | -0.67(-2.72%) |
Nov 12, 2010 | 24.94 | 25.27 | 24.30 | 24.71 | 29,193,366 | -0.31(-1.22%) |
Nov 11, 2010 | 24.99 | 25.53 | 24.79 | 25.02 | 29,416,966 | -0.25(-0.98%) |
Nov 10, 2010 | 24.29 | 25.32 | 24.09 | 25.27 | 38,529,868 | +0.92(+3.76%) |
Nov 09, 2010 | 24.25 | 24.99 | 24.20 | 24.35 | 40,293,012 | +0.19(+0.79%) |
Nov 08, 2010 | 23.83 | 24.36 | 23.61 | 24.16 | 28,799,154 | +0.15(+0.61%) |
Nov 05, 2010 | 24.41 | 24.42 | 23.84 | 24.01 | 22,007,026 | +0.04(+0.17%) |
Nov 04, 2010 | 24.76 | 24.78 | 23.80 | 23.97 | 40,845,860 | -0.52(-2.12%) |
Nov 03, 2010 | 24.66 | 24.86 | 24.15 | 24.49 | 27,376,404 | -0.02(-0.09%) |
Nov 02, 2010 | 23.81 | 24.77 | 23.79 | 24.52 | 38,185,712 | +0.61(+2.53%) |
Nov 01, 2010 | 24.85 | 24.86 | 23.67 | 23.91 | 34,467,664 | -0.89(-3.57%) |
Oct 29, 2010 | 24.99 | 25.11 | 24.19 | 24.80 | 41,610,212 | -0.30(-1.21%) |
Oct 28, 2010 | 25.57 | 25.60 | 24.72 | 25.10 | 26,391,868 | -0.40(-1.57%) |
Oct 27, 2010 | 25.61 | 26.39 | 25.08 | 25.50 | 64,723,684 | +1.67(+6.99%) |
Oct 25, 2010 | 24.18 | 24.26 | 23.58 | 23.83 | 25,680,164 | -0.18(-0.75%) |
Oct 22, 2010 | 23.87 | 24.50 | 23.71 | 24.01 | 49,300,296 | -0.66(-2.66%) |
Oct 21, 2010 | 24.22 | 24.99 | 23.80 | 24.67 | 111,663,760 | +2.79(+12.76%) |
Oct 20, 2010 | 21.43 | 22.25 | 21.14 | 21.88 | 61,876,100 | +0.55(+2.56%) |
Oct 19, 2010 | 21.47 | 21.78 | 21.05 | 21.33 | 25,633,558 | -0.52(-2.40%) |
Oct 18, 2010 | 22.34 | 22.38 | 21.72 | 21.86 | 19,976,292 | -0.39(-1.75%) |
Oct 15, 2010 | 21.93 | 22.26 | 21.72 | 22.25 | 24,092,822 | +0.42(+1.92%) |
Oct 14, 2010 | 21.99 | 22.39 | 21.65 | 21.83 | 21,929,424 | -0.26(-1.18%) |
Oct 13, 2010 | 22.59 | 22.79 | 22.00 | 22.09 | 22,962,266 | -0.11(-0.50%) |
Oct 12, 2010 | 21.96 | 22.26 | 21.64 | 22.20 | 25,448,870 | +0.24(+1.11%) |
Oct 11, 2010 | 21.53 | 22.35 | 21.46 | 21.96 | 28,527,036 | +0.58(+2.71%) |
Oct 08, 2010 | 21.72 | 21.86 | 21.15 | 21.38 | 24,392,738 | -0.26(-1.18%) |
Oct 07, 2010 | 21.52 | 22.01 | 21.26 | 21.63 | 28,768,710 | +0.17(+0.77%) |
Oct 06, 2010 | 22.07 | 22.68 | 21.21 | 21.47 | 47,487,716 | -0.84(-3.77%) |
Oct 05, 2010 | 22.79 | 22.86 | 22.03 | 22.31 | 41,052,508 | -0.03(-0.15%) |
Oct 04, 2010 | 21.86 | 22.68 | 21.65 | 22.34 | 47,406,320 | +0.25(+1.12%) |