Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.42 | 23.65 | 23.36 | 23.52 | 2,423,686 | +0.06(+0.25%) |
Dec 30, 2010 | 23.47 | 23.56 | 23.32 | 23.46 | 2,538,698 | -0.08(-0.34%) |
Dec 29, 2010 | 23.66 | 23.67 | 23.52 | 23.54 | 3,075,132 | -0.07(-0.28%) |
Dec 28, 2010 | 23.68 | 23.71 | 23.46 | 23.61 | 2,115,959 | -0.07(-0.28%) |
Dec 27, 2010 | 23.46 | 23.76 | 23.01 | 23.68 | 2,875,876 | +0.11(+0.47%) |
Dec 23, 2010 | 23.53 | 23.61 | 23.42 | 23.57 | 3,498,986 | -0.02(-0.09%) |
Dec 22, 2010 | 23.49 | 23.76 | 23.46 | 23.59 | 3,545,318 | +0.07(+0.31%) |
Dec 21, 2010 | 23.18 | 23.58 | 23.12 | 23.51 | 4,876,067 | +0.39(+1.69%) |
Dec 20, 2010 | 23.12 | 23.26 | 23.01 | 23.12 | 4,044,916 | +0.02(+0.10%) |
Dec 17, 2010 | 23.04 | 23.18 | 22.83 | 23.10 | 5,988,705 | +0.06(+0.26%) |
Dec 16, 2010 | 22.77 | 23.10 | 22.66 | 23.04 | 4,297,756 | +0.35(+1.53%) |
Dec 15, 2010 | 22.75 | 22.94 | 22.68 | 22.70 | 5,728,762 | -0.14(-0.61%) |
Dec 14, 2010 | 22.95 | 23.04 | 22.78 | 22.84 | 3,917,521 | -0.07(-0.29%) |
Dec 13, 2010 | 22.87 | 23.04 | 22.75 | 22.90 | 3,368,939 | +0.07(+0.32%) |
Dec 10, 2010 | 22.43 | 22.87 | 22.39 | 22.83 | 4,111,502 | +0.31(+1.38%) |
Dec 09, 2010 | 22.58 | 22.67 | 22.40 | 22.52 | 4,519,645 | +0.03(+0.13%) |
Dec 08, 2010 | 22.46 | 22.62 | 22.33 | 22.49 | 5,936,743 | +0.02(+0.10%) |
Dec 07, 2010 | 22.50 | 22.57 | 22.30 | 22.47 | 5,268,288 | +0.21(+0.93%) |
Dec 06, 2010 | 22.35 | 22.43 | 22.18 | 22.26 | 4,131,871 | -0.10(-0.46%) |
Dec 03, 2010 | 22.30 | 22.44 | 22.05 | 22.36 | 5,311,394 | +0.00(+0.00%) |
Dec 02, 2010 | 22.12 | 22.42 | 22.02 | 22.36 | 6,332,849 | +0.27(+1.20%) |
Dec 01, 2010 | 21.79 | 22.13 | 21.78 | 22.10 | 5,009,094 | +0.62(+2.89%) |
Nov 30, 2010 | 21.52 | 21.71 | 21.45 | 21.48 | 4,950,329 | -0.18(-0.85%) |
Nov 29, 2010 | 21.54 | 21.72 | 21.40 | 21.66 | 5,734,215 | +0.02(+0.10%) |
Nov 26, 2010 | 21.71 | 21.85 | 21.63 | 21.64 | 2,392,019 | -0.20(-0.91%) |
Nov 24, 2010 | 21.77 | 21.84 | 21.84 | 21.84 | 4,386,251 | +0.19(+0.88%) |
Nov 23, 2010 | 21.73 | 21.85 | 21.62 | 21.65 | 5,736,987 | -0.34(-1.53%) |
Nov 22, 2010 | 22.10 | 22.13 | 21.74 | 21.99 | 5,879,879 | -0.24(-1.09%) |
Nov 19, 2010 | 22.09 | 22.33 | 22.04 | 22.23 | 6,064,605 | +0.08(+0.36%) |
Nov 18, 2010 | 22.12 | 22.35 | 22.02 | 22.15 | 6,001,385 | +0.27(+1.24%) |
Nov 17, 2010 | 21.93 | 22.02 | 21.76 | 21.88 | 9,849,269 | +0.01(+0.03%) |
Nov 16, 2010 | 22.20 | 22.31 | 21.75 | 21.87 | 11,796,594 | -0.46(-2.07%) |
Nov 15, 2010 | 22.26 | 22.51 | 22.24 | 22.33 | 5,332,159 | +0.21(+0.96%) |
Nov 12, 2010 | 22.32 | 22.36 | 21.99 | 22.12 | 5,810,968 | -0.33(-1.47%) |
Nov 11, 2010 | 22.62 | 22.70 | 22.40 | 22.45 | 6,415,882 | -0.32(-1.38%) |
Nov 10, 2010 | 22.31 | 22.78 | 22.29 | 22.76 | 11,251,372 | +0.57(+2.58%) |
Nov 09, 2010 | 22.76 | 22.79 | 22.10 | 22.19 | 8,070,811 | -0.55(-2.42%) |
Nov 08, 2010 | 22.80 | 22.92 | 22.54 | 22.74 | 7,224,366 | -0.18(-0.77%) |
Nov 05, 2010 | 22.81 | 22.98 | 22.62 | 22.92 | 6,464,346 | +0.07(+0.29%) |
Nov 04, 2010 | 22.19 | 22.90 | 22.15 | 22.85 | 10,612,342 | +0.89(+4.04%) |
Nov 03, 2010 | 22.32 | 22.37 | 21.71 | 21.96 | 7,838,512 | -0.25(-1.12%) |
Nov 02, 2010 | 22.28 | 22.29 | 22.02 | 22.21 | 5,159,239 | +0.10(+0.43%) |
Nov 01, 2010 | 22.40 | 22.54 | 21.92 | 22.12 | 8,637,335 | -0.23(-1.02%) |
Oct 29, 2010 | 22.19 | 22.36 | 21.99 | 22.35 | 11,879,814 | +0.04(+0.20%) |
Oct 28, 2010 | 22.72 | 22.84 | 22.08 | 22.30 | 17,692,370 | -1.50(-6.31%) |
Oct 27, 2010 | 23.76 | 24.00 | 23.64 | 23.80 | 6,932,781 | -0.46(-1.90%) |
Oct 25, 2010 | 24.16 | 24.40 | 23.97 | 24.27 | 7,220,858 | +0.23(+0.98%) |
Oct 22, 2010 | 23.94 | 24.13 | 23.88 | 24.03 | 3,562,388 | +0.17(+0.71%) |
Oct 21, 2010 | 23.97 | 24.19 | 23.69 | 23.86 | 5,986,335 | -0.03(-0.12%) |
Oct 20, 2010 | 23.69 | 24.03 | 23.64 | 23.89 | 7,376,734 | +0.29(+1.24%) |
Oct 19, 2010 | 23.55 | 23.86 | 23.42 | 23.60 | 8,450,133 | -0.26(-1.11%) |
Oct 18, 2010 | 23.75 | 23.90 | 23.74 | 23.86 | 7,596,044 | +0.10(+0.40%) |
Oct 15, 2010 | 24.07 | 24.16 | 23.69 | 23.77 | 7,504,771 | -0.18(-0.73%) |
Oct 14, 2010 | 24.04 | 24.40 | 23.82 | 23.94 | 5,795,832 | -0.20(-0.82%) |
Oct 13, 2010 | 24.08 | 24.34 | 24.01 | 24.14 | 6,179,159 | +0.31(+1.29%) |
Oct 12, 2010 | 23.74 | 23.91 | 23.55 | 23.83 | 4,475,996 | +0.07(+0.28%) |
Oct 11, 2010 | 23.75 | 23.87 | 23.72 | 23.77 | 2,185,272 | +0.01(+0.03%) |
Oct 08, 2010 | 23.76 | 23.85 | 23.59 | 23.76 | 3,700,205 | +0.16(+0.68%) |
Oct 07, 2010 | 23.61 | 23.80 | 23.50 | 23.60 | 4,328,274 | +0.06(+0.25%) |
Oct 06, 2010 | 23.67 | 23.72 | 23.33 | 23.54 | 4,898,298 | -0.19(-0.80%) |
Oct 05, 2010 | 23.48 | 23.81 | 23.11 | 23.73 | 6,577,855 | +0.50(+2.14%) |
Oct 04, 2010 | 23.42 | 23.50 | 23.10 | 23.23 | 5,136,195 | +0.10(+0.41%) |