Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 22.44 | 22.69 | 22.41 | 22.44 | 1,865,816 | -0.11(-0.48%) |
Dec 30, 2010 | 22.45 | 22.61 | 22.34 | 22.54 | 1,533,783 | +0.04(+0.19%) |
Dec 29, 2010 | 22.55 | 22.61 | 22.50 | 22.50 | 1,818,005 | +0.11(+0.51%) |
Dec 28, 2010 | 22.49 | 22.50 | 22.22 | 22.39 | 2,231,959 | +0.06(+0.26%) |
Dec 27, 2010 | 22.18 | 22.37 | 22.16 | 22.33 | 1,747,962 | -0.01(-0.03%) |
Dec 23, 2010 | 22.21 | 22.34 | 22.18 | 22.34 | 1,230,857 | +0.13(+0.58%) |
Dec 22, 2010 | 22.23 | 22.24 | 22.14 | 22.21 | 1,723,621 | -0.09(-0.38%) |
Dec 21, 2010 | 22.36 | 22.42 | 22.21 | 22.29 | 1,632,034 | +0.02(+0.10%) |
Dec 20, 2010 | 22.43 | 22.45 | 22.19 | 22.27 | 1,922,471 | -0.02(-0.10%) |
Dec 17, 2010 | 22.41 | 22.45 | 22.16 | 22.29 | 1,898,730 | -0.14(-0.64%) |
Dec 16, 2010 | 22.41 | 22.46 | 22.27 | 22.44 | 1,550,975 | +0.19(+0.87%) |
Dec 15, 2010 | 22.35 | 22.43 | 22.16 | 22.24 | 2,347,755 | -0.23(-1.02%) |
Dec 14, 2010 | 22.46 | 22.52 | 22.39 | 22.47 | 4,030,008 | +0.17(+0.77%) |
Dec 13, 2010 | 22.36 | 22.40 | 22.27 | 22.30 | 2,615,290 | +0.26(+1.17%) |
Dec 10, 2010 | 22.01 | 22.08 | 21.89 | 22.04 | 2,431,391 | -0.05(-0.23%) |
Dec 09, 2010 | 22.04 | 22.09 | 21.94 | 22.09 | 2,519,094 | +0.09(+0.39%) |
Dec 08, 2010 | 22.16 | 22.21 | 21.89 | 22.01 | 3,371,666 | +0.04(+0.16%) |
Dec 07, 2010 | 22.44 | 22.46 | 21.97 | 21.97 | 4,940,890 | +0.46(+2.16%) |
Dec 06, 2010 | 21.31 | 21.51 | 21.18 | 21.51 | 5,887,505 | +0.07(+0.33%) |
Dec 03, 2010 | 21.35 | 21.50 | 21.32 | 21.43 | 2,170,303 | +0.26(+1.21%) |
Dec 02, 2010 | 20.68 | 21.20 | 20.67 | 21.18 | 4,563,324 | +0.39(+1.89%) |
Dec 01, 2010 | 20.59 | 20.83 | 20.57 | 20.78 | 3,866,946 | +0.51(+2.50%) |
Nov 30, 2010 | 20.16 | 20.45 | 20.15 | 20.28 | 9,836,213 | -0.40(-1.93%) |
Nov 29, 2010 | 20.68 | 20.72 | 20.38 | 20.68 | 4,908,100 | -0.34(-1.63%) |
Nov 26, 2010 | 20.97 | 21.08 | 20.94 | 21.02 | 1,745,883 | -0.31(-1.47%) |
Nov 24, 2010 | 21.28 | 21.33 | 21.33 | 21.33 | 3,903,792 | +0.10(+0.47%) |
Nov 23, 2010 | 21.31 | 21.38 | 21.08 | 21.23 | 5,600,127 | -0.81(-3.69%) |
Nov 22, 2010 | 22.07 | 22.14 | 21.75 | 22.05 | 1,959,028 | -0.10(-0.45%) |
Nov 19, 2010 | 22.05 | 22.16 | 21.90 | 22.15 | 2,729,780 | +0.14(+0.65%) |
Nov 18, 2010 | 21.89 | 22.06 | 21.85 | 22.01 | 4,052,630 | +0.59(+2.74%) |
Nov 17, 2010 | 21.40 | 21.60 | 21.38 | 21.42 | 2,630,412 | +0.09(+0.44%) |
Nov 16, 2010 | 21.55 | 21.59 | 21.18 | 21.33 | 3,968,413 | -0.23(-1.06%) |
Nov 15, 2010 | 21.82 | 21.85 | 21.56 | 21.56 | 3,663,152 | -0.14(-0.63%) |
Nov 12, 2010 | 21.63 | 21.79 | 21.56 | 21.69 | 2,391,330 | -0.24(-1.08%) |
Nov 11, 2010 | 21.90 | 21.93 | 21.76 | 21.93 | 2,506,858 | -0.09(-0.39%) |
Nov 10, 2010 | 21.89 | 22.03 | 21.68 | 22.01 | 2,713,462 | +0.01(+0.03%) |
Nov 09, 2010 | 22.26 | 22.31 | 21.94 | 22.01 | 2,443,835 | -0.29(-1.31%) |
Nov 08, 2010 | 22.09 | 22.34 | 22.08 | 22.30 | 2,626,393 | -0.23(-1.01%) |
Nov 05, 2010 | 22.65 | 22.74 | 22.33 | 22.52 | 4,107,747 | -0.01(-0.05%) |
Nov 04, 2010 | 22.58 | 22.73 | 22.37 | 22.54 | 7,973,675 | +1.21(+5.69%) |
Nov 03, 2010 | 21.38 | 21.40 | 21.08 | 21.32 | 3,142,925 | +0.00(+0.00%) |
Nov 02, 2010 | 21.34 | 21.38 | 21.26 | 21.32 | 3,419,259 | +0.36(+1.72%) |
Nov 01, 2010 | 21.00 | 21.12 | 20.85 | 20.96 | 2,887,878 | -0.06(-0.27%) |
Oct 29, 2010 | 21.01 | 21.11 | 20.95 | 21.02 | 2,468,513 | +0.01(+0.07%) |
Oct 28, 2010 | 21.07 | 21.07 | 20.78 | 21.00 | 3,217,925 | +0.23(+1.09%) |
Oct 27, 2010 | 20.84 | 20.90 | 20.59 | 20.78 | 3,615,050 | -0.55(-2.59%) |
Oct 25, 2010 | 21.53 | 21.61 | 21.31 | 21.33 | 2,579,973 | +0.11(+0.53%) |
Oct 22, 2010 | 21.22 | 21.29 | 21.12 | 21.22 | 2,649,585 | -0.04(-0.20%) |
Oct 21, 2010 | 21.29 | 21.46 | 21.17 | 21.26 | 5,082,516 | +0.44(+2.11%) |
Oct 20, 2010 | 20.70 | 20.95 | 20.68 | 20.82 | 3,063,364 | +0.35(+1.69%) |
Oct 19, 2010 | 20.50 | 20.68 | 20.42 | 20.47 | 5,644,043 | -0.68(-3.21%) |
Oct 18, 2010 | 21.05 | 21.17 | 21.00 | 21.15 | 1,991,028 | -0.13(-0.63%) |
Oct 15, 2010 | 21.45 | 21.47 | 21.18 | 21.29 | 2,639,248 | -0.07(-0.33%) |
Oct 14, 2010 | 21.39 | 21.48 | 21.24 | 21.36 | 3,129,607 | +0.12(+0.57%) |
Oct 13, 2010 | 21.17 | 21.29 | 21.13 | 21.24 | 4,532,223 | +0.27(+1.28%) |
Oct 12, 2010 | 20.65 | 21.00 | 20.52 | 20.97 | 4,691,441 | -0.05(-0.24%) |
Oct 11, 2010 | 20.97 | 21.06 | 20.90 | 21.02 | 3,875,950 | -0.22(-1.03%) |
Oct 08, 2010 | 21.24 | 21.26 | 21.07 | 21.24 | 2,619,790 | -0.16(-0.73%) |
Oct 07, 2010 | 21.59 | 21.60 | 21.31 | 21.39 | 2,119,488 | -0.06(-0.26%) |
Oct 06, 2010 | 21.39 | 21.51 | 21.32 | 21.45 | 2,366,033 | +0.08(+0.40%) |
Oct 05, 2010 | 21.22 | 21.46 | 21.17 | 21.36 | 2,806,126 | +0.38(+1.82%) |
Oct 04, 2010 | 21.05 | 21.15 | 20.88 | 20.98 | 2,895,395 | -0.19(-0.90%) |