Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 22.63 | 22.81 | 22.60 | 22.73 | 2,963,170 | +0.03(+0.15%) |
Dec 30, 2010 | 22.84 | 22.91 | 22.67 | 22.69 | 4,392,621 | -0.19(-0.81%) |
Dec 29, 2010 | 23.00 | 23.03 | 22.84 | 22.88 | 3,599,139 | -0.07(-0.30%) |
Dec 28, 2010 | 23.17 | 23.19 | 22.80 | 22.95 | 4,023,447 | -0.18(-0.78%) |
Dec 27, 2010 | 23.06 | 23.32 | 22.95 | 23.13 | 2,905,690 | -0.02(-0.11%) |
Dec 23, 2010 | 23.40 | 23.47 | 23.03 | 23.15 | 3,784,810 | -0.27(-1.15%) |
Dec 22, 2010 | 22.84 | 23.45 | 22.84 | 23.42 | 9,589,620 | +0.53(+2.34%) |
Dec 21, 2010 | 22.56 | 22.96 | 22.56 | 22.89 | 6,692,815 | +0.38(+1.70%) |
Dec 20, 2010 | 22.40 | 22.61 | 22.23 | 22.51 | 7,612,710 | +0.21(+0.95%) |
Dec 17, 2010 | 22.42 | 22.51 | 22.23 | 22.30 | 6,786,165 | -0.11(-0.50%) |
Dec 16, 2010 | 22.25 | 22.41 | 22.00 | 22.41 | 5,000,253 | +0.17(+0.75%) |
Dec 15, 2010 | 22.14 | 22.51 | 22.02 | 22.24 | 7,018,287 | +0.08(+0.35%) |
Dec 14, 2010 | 22.24 | 22.46 | 22.10 | 22.16 | 5,096,948 | -0.08(-0.35%) |
Dec 13, 2010 | 22.57 | 22.63 | 22.20 | 22.24 | 6,927,576 | -0.28(-1.24%) |
Dec 10, 2010 | 22.52 | 22.60 | 21.91 | 22.52 | 11,028,294 | +0.09(+0.42%) |
Dec 09, 2010 | 22.63 | 22.63 | 21.47 | 22.43 | 26,563,910 | -0.22(-0.95%) |
Dec 08, 2010 | 22.41 | 22.66 | 22.30 | 22.64 | 6,070,091 | +0.33(+1.47%) |
Dec 07, 2010 | 22.67 | 22.73 | 22.29 | 22.31 | 7,086,560 | -0.12(-0.55%) |
Dec 06, 2010 | 22.31 | 22.52 | 22.25 | 22.44 | 4,570,447 | +0.02(+0.11%) |
Dec 03, 2010 | 22.19 | 22.48 | 21.92 | 22.41 | 6,368,221 | +0.04(+0.20%) |
Dec 02, 2010 | 22.05 | 22.45 | 22.04 | 22.37 | 7,859,688 | +0.40(+1.83%) |
Dec 01, 2010 | 21.56 | 22.11 | 21.52 | 21.97 | 10,159,266 | +0.78(+3.70%) |
Nov 30, 2010 | 21.16 | 21.36 | 21.05 | 21.18 | 8,350,986 | -0.25(-1.14%) |
Nov 29, 2010 | 21.27 | 21.57 | 21.19 | 21.43 | 6,017,393 | -0.07(-0.32%) |
Nov 26, 2010 | 21.22 | 21.64 | 21.09 | 21.50 | 5,015,327 | +0.07(+0.34%) |
Nov 24, 2010 | 20.72 | 21.42 | 21.42 | 21.42 | 7,423,519 | +0.78(+3.78%) |
Nov 23, 2010 | 20.71 | 20.85 | 20.56 | 20.64 | 6,216,885 | -0.34(-1.64%) |
Nov 22, 2010 | 21.22 | 21.25 | 20.83 | 20.99 | 5,800,447 | -0.31(-1.47%) |
Nov 19, 2010 | 21.47 | 21.48 | 21.08 | 21.30 | 6,016,167 | -0.25(-1.16%) |
Nov 18, 2010 | 21.38 | 21.73 | 21.19 | 21.55 | 6,108,033 | +0.46(+2.19%) |
Nov 17, 2010 | 21.10 | 21.15 | 20.87 | 21.09 | 6,217,130 | -0.06(-0.28%) |
Nov 16, 2010 | 21.35 | 21.56 | 21.01 | 21.15 | 9,966,343 | -0.36(-1.69%) |
Nov 15, 2010 | 21.70 | 21.98 | 21.49 | 21.51 | 5,497,851 | -0.01(-0.05%) |
Nov 12, 2010 | 21.86 | 21.89 | 21.36 | 21.52 | 7,108,041 | -0.52(-2.38%) |
Nov 11, 2010 | 21.70 | 22.12 | 21.69 | 22.05 | 7,090,812 | +0.14(+0.65%) |
Nov 10, 2010 | 21.61 | 21.92 | 21.40 | 21.90 | 9,009,502 | +0.34(+1.59%) |
Nov 09, 2010 | 22.03 | 22.03 | 21.49 | 21.56 | 8,373,531 | -0.26(-1.19%) |
Nov 08, 2010 | 22.17 | 22.17 | 21.77 | 21.82 | 7,861,479 | -0.48(-2.13%) |
Nov 05, 2010 | 21.91 | 22.54 | 21.82 | 22.30 | 16,124,892 | +0.75(+3.46%) |
Nov 04, 2010 | 20.91 | 21.57 | 20.89 | 21.55 | 10,446,897 | +0.82(+3.95%) |
Nov 03, 2010 | 20.64 | 20.73 | 20.30 | 20.73 | 7,862,256 | +0.17(+0.83%) |
Nov 02, 2010 | 20.66 | 20.68 | 20.47 | 20.56 | 6,478,350 | +0.08(+0.38%) |
Nov 01, 2010 | 20.57 | 20.62 | 20.21 | 20.48 | 7,032,622 | +0.00(+0.02%) |
Oct 29, 2010 | 20.15 | 20.50 | 20.05 | 20.48 | 7,114,164 | +0.32(+1.58%) |
Oct 28, 2010 | 20.40 | 20.47 | 20.15 | 20.16 | 12,193,952 | -0.15(-0.75%) |
Oct 27, 2010 | 19.94 | 20.31 | 19.77 | 20.31 | 8,391,800 | +0.57(+2.88%) |
Oct 25, 2010 | 20.02 | 20.04 | 19.66 | 19.74 | 6,324,913 | -0.07(-0.35%) |
Oct 22, 2010 | 19.75 | 20.04 | 19.68 | 19.81 | 4,997,781 | +0.08(+0.40%) |
Oct 21, 2010 | 19.98 | 20.10 | 19.55 | 19.73 | 6,563,797 | -0.14(-0.72%) |
Oct 20, 2010 | 19.78 | 19.97 | 19.66 | 19.87 | 8,524,008 | +0.11(+0.57%) |
Oct 19, 2010 | 19.49 | 20.26 | 19.21 | 19.76 | 18,500,886 | -0.45(-2.21%) |
Oct 18, 2010 | 19.68 | 20.21 | 19.64 | 20.21 | 12,701,682 | +0.57(+2.90%) |
Oct 15, 2010 | 19.66 | 19.86 | 19.35 | 19.64 | 10,397,671 | +0.10(+0.53%) |
Oct 14, 2010 | 19.66 | 19.72 | 19.38 | 19.53 | 10,278,009 | -0.16(-0.80%) |
Oct 13, 2010 | 19.57 | 19.83 | 19.40 | 19.69 | 10,308,236 | +0.25(+1.26%) |
Oct 12, 2010 | 19.29 | 19.48 | 19.05 | 19.45 | 7,225,159 | +0.08(+0.40%) |
Oct 11, 2010 | 19.12 | 19.47 | 19.10 | 19.37 | 5,700,801 | +0.25(+1.31%) |
Oct 08, 2010 | 19.12 | 19.18 | 18.89 | 19.12 | 7,221,315 | +0.16(+0.83%) |
Oct 07, 2010 | 19.24 | 19.29 | 18.91 | 18.96 | 5,294,518 | -0.18(-0.95%) |
Oct 06, 2010 | 18.99 | 19.15 | 18.92 | 19.14 | 6,039,054 | +0.17(+0.88%) |
Oct 05, 2010 | 18.63 | 19.03 | 18.46 | 18.98 | 8,419,955 | +0.57(+3.09%) |
Oct 04, 2010 | 18.72 | 18.80 | 18.29 | 18.41 | 5,548,570 | -0.33(-1.75%) |