Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 24.16 | 24.50 | 24.15 | 24.35 | 2,001,685 | +0.08(+0.31%) |
Dec 30, 2010 | 24.21 | 24.34 | 24.13 | 24.27 | 2,757,500 | -0.20(-0.80%) |
Dec 29, 2010 | 24.57 | 24.59 | 24.44 | 24.47 | 1,839,520 | +0.12(+0.49%) |
Dec 28, 2010 | 24.37 | 24.38 | 24.21 | 24.35 | 1,729,127 | -0.08(-0.31%) |
Dec 27, 2010 | 24.22 | 24.45 | 24.22 | 24.43 | 1,295,924 | -0.13(-0.52%) |
Dec 23, 2010 | 24.56 | 24.64 | 24.51 | 24.55 | 1,282,175 | -0.02(-0.08%) |
Dec 22, 2010 | 24.48 | 24.64 | 24.45 | 24.57 | 2,506,449 | +0.11(+0.47%) |
Dec 21, 2010 | 24.53 | 24.55 | 24.38 | 24.46 | 2,256,488 | +0.15(+0.61%) |
Dec 20, 2010 | 24.31 | 24.40 | 24.17 | 24.31 | 2,836,320 | -0.02(-0.10%) |
Dec 17, 2010 | 24.25 | 24.37 | 24.15 | 24.34 | 5,515,030 | -0.26(-1.05%) |
Dec 16, 2010 | 24.49 | 24.65 | 24.45 | 24.59 | 4,015,029 | -0.05(-0.21%) |
Dec 15, 2010 | 24.75 | 24.84 | 24.57 | 24.64 | 4,964,834 | -0.49(-1.94%) |
Dec 14, 2010 | 25.33 | 25.33 | 25.04 | 25.13 | 3,272,801 | +0.02(+0.10%) |
Dec 13, 2010 | 25.16 | 25.26 | 25.03 | 25.11 | 3,909,278 | +0.01(+0.06%) |
Dec 10, 2010 | 24.93 | 25.14 | 24.90 | 25.09 | 2,805,680 | +0.05(+0.19%) |
Dec 09, 2010 | 25.24 | 25.26 | 24.98 | 25.05 | 4,299,986 | +0.19(+0.77%) |
Dec 08, 2010 | 24.91 | 24.97 | 24.71 | 24.86 | 3,728,446 | -0.07(-0.27%) |
Dec 07, 2010 | 25.22 | 25.26 | 24.86 | 24.92 | 5,518,224 | -0.06(-0.25%) |
Dec 06, 2010 | 24.96 | 25.04 | 24.86 | 24.98 | 2,658,586 | -0.10(-0.40%) |
Dec 03, 2010 | 25.01 | 25.10 | 24.87 | 25.08 | 3,619,006 | +0.27(+1.08%) |
Dec 02, 2010 | 24.36 | 24.91 | 24.36 | 24.82 | 5,412,748 | +0.25(+1.01%) |
Dec 01, 2010 | 24.37 | 24.61 | 24.28 | 24.57 | 7,323,202 | +0.45(+1.86%) |
Nov 30, 2010 | 23.96 | 24.23 | 23.95 | 24.12 | 6,332,585 | -0.22(-0.90%) |
Nov 29, 2010 | 24.26 | 24.40 | 24.11 | 24.34 | 5,596,533 | +0.11(+0.45%) |
Nov 26, 2010 | 24.13 | 24.37 | 24.11 | 24.23 | 3,029,712 | -0.41(-1.68%) |
Nov 24, 2010 | 24.47 | 24.64 | 24.64 | 24.64 | 3,704,045 | +0.27(+1.10%) |
Nov 23, 2010 | 24.56 | 24.60 | 24.28 | 24.38 | 6,754,203 | -0.56(-2.24%) |
Nov 22, 2010 | 24.74 | 24.96 | 24.69 | 24.94 | 5,441,293 | -0.19(-0.76%) |
Nov 19, 2010 | 24.95 | 25.13 | 24.81 | 25.13 | 4,431,283 | -0.33(-1.31%) |
Nov 18, 2010 | 25.52 | 25.56 | 25.34 | 25.46 | 4,691,358 | +0.41(+1.64%) |
Nov 17, 2010 | 25.04 | 25.17 | 24.93 | 25.05 | 5,580,390 | +0.00(+0.00%) |
Nov 16, 2010 | 25.41 | 25.47 | 24.88 | 25.05 | 9,526,255 | -0.77(-2.99%) |
Nov 15, 2010 | 25.97 | 25.99 | 25.82 | 25.82 | 2,642,931 | -0.06(-0.24%) |
Nov 12, 2010 | 26.00 | 26.17 | 25.73 | 25.88 | 4,182,534 | -0.33(-1.25%) |
Nov 11, 2010 | 26.01 | 26.21 | 25.95 | 26.21 | 4,540,867 | -0.19(-0.74%) |
Nov 10, 2010 | 26.41 | 26.45 | 25.98 | 26.40 | 5,131,042 | +0.16(+0.61%) |
Nov 09, 2010 | 26.53 | 26.58 | 26.09 | 26.24 | 4,933,414 | -0.13(-0.50%) |
Nov 08, 2010 | 26.33 | 26.41 | 26.20 | 26.38 | 2,850,864 | +0.08(+0.29%) |
Nov 05, 2010 | 26.18 | 26.44 | 26.08 | 26.30 | 10,663,587 | -0.65(-2.41%) |
Nov 04, 2010 | 26.77 | 26.98 | 26.53 | 26.95 | 11,743,434 | +1.43(+5.58%) |
Nov 03, 2010 | 25.48 | 25.62 | 25.28 | 25.52 | 7,891,568 | +0.54(+2.18%) |
Nov 02, 2010 | 25.14 | 25.18 | 24.92 | 24.98 | 3,641,178 | +0.18(+0.73%) |
Nov 01, 2010 | 24.79 | 25.02 | 24.64 | 24.80 | 5,449,086 | +0.13(+0.52%) |
Oct 29, 2010 | 24.72 | 24.72 | 24.57 | 24.67 | 2,242,089 | -0.15(-0.59%) |
Oct 28, 2010 | 24.98 | 24.98 | 24.68 | 24.82 | 4,460,167 | +0.20(+0.83%) |
Oct 27, 2010 | 24.66 | 24.74 | 24.39 | 24.61 | 3,756,407 | -0.21(-0.84%) |
Oct 25, 2010 | 24.95 | 25.05 | 24.76 | 24.82 | 4,456,601 | +0.10(+0.42%) |
Oct 22, 2010 | 24.88 | 24.87 | 24.67 | 24.72 | 7,624,287 | -0.16(-0.65%) |
Oct 21, 2010 | 25.06 | 25.23 | 24.77 | 24.88 | 4,115,571 | +0.10(+0.40%) |
Oct 20, 2010 | 24.44 | 24.82 | 24.41 | 24.78 | 6,154,748 | +0.25(+1.00%) |
Oct 19, 2010 | 24.52 | 24.70 | 24.39 | 24.53 | 6,374,332 | -0.36(-1.46%) |
Oct 18, 2010 | 24.77 | 24.97 | 24.71 | 24.90 | 4,759,546 | +0.15(+0.59%) |
Oct 15, 2010 | 25.03 | 25.04 | 24.57 | 24.75 | 12,615,572 | -0.36(-1.45%) |
Oct 14, 2010 | 25.19 | 25.19 | 24.88 | 25.12 | 9,222,632 | +0.09(+0.36%) |
Oct 13, 2010 | 25.01 | 25.25 | 24.99 | 25.03 | 4,243,272 | +0.12(+0.49%) |
Oct 12, 2010 | 24.83 | 24.93 | 24.71 | 24.90 | 5,641,410 | +0.00(+0.02%) |
Oct 11, 2010 | 24.91 | 24.99 | 24.83 | 24.90 | 2,574,186 | +0.06(+0.25%) |
Oct 08, 2010 | 24.84 | 24.89 | 24.68 | 24.84 | 3,007,250 | -0.04(-0.17%) |
Oct 07, 2010 | 25.11 | 25.13 | 24.76 | 24.88 | 3,538,548 | -0.06(-0.23%) |
Oct 06, 2010 | 25.01 | 25.04 | 24.87 | 24.94 | 3,835,236 | -0.14(-0.55%) |
Oct 05, 2010 | 24.96 | 25.16 | 24.82 | 25.07 | 60,144 | +0.61(+2.48%) |
Oct 04, 2010 | 24.61 | 24.72 | 24.35 | 24.47 | 3,352,835 | -0.07(-0.27%) |