Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 28.21 | 28.34 | 28.10 | 28.19 | 1,285,116 | -0.04(-0.14%) |
Dec 30, 2010 | 27.98 | 28.32 | 27.98 | 28.23 | 1,731,599 | +0.21(+0.74%) |
Dec 29, 2010 | 28.05 | 28.51 | 28.01 | 28.02 | 1,498,795 | -0.01(-0.05%) |
Dec 28, 2010 | 28.03 | 28.27 | 27.76 | 28.03 | 2,120,142 | +0.04(+0.14%) |
Dec 27, 2010 | 28.23 | 28.32 | 27.78 | 27.99 | 1,819,582 | -0.47(-1.64%) |
Dec 23, 2010 | 28.43 | 28.66 | 28.27 | 28.46 | 1,750,411 | -0.04(-0.14%) |
Dec 22, 2010 | 28.73 | 28.78 | 28.39 | 28.50 | 2,900,348 | -0.22(-0.76%) |
Dec 21, 2010 | 28.53 | 28.72 | 28.32 | 28.72 | 2,166,010 | +0.33(+1.15%) |
Dec 20, 2010 | 28.25 | 28.46 | 28.07 | 28.39 | 2,335,997 | +0.25(+0.90%) |
Dec 17, 2010 | 27.87 | 28.40 | 27.82 | 28.14 | 3,245,332 | -0.01(-0.02%) |
Dec 16, 2010 | 27.72 | 28.18 | 27.61 | 28.15 | 2,438,109 | +0.45(+1.63%) |
Dec 15, 2010 | 27.70 | 27.97 | 27.53 | 27.70 | 2,505,585 | -0.09(-0.31%) |
Dec 14, 2010 | 27.71 | 27.91 | 27.62 | 27.78 | 2,501,193 | +0.07(+0.26%) |
Dec 13, 2010 | 28.29 | 28.29 | 27.51 | 27.71 | 3,990,193 | -0.35(-1.23%) |
Dec 10, 2010 | 27.84 | 28.19 | 27.73 | 28.05 | 1,829,088 | +0.07(+0.24%) |
Dec 09, 2010 | 28.03 | 28.17 | 27.89 | 27.99 | 2,526,137 | +0.15(+0.55%) |
Dec 08, 2010 | 28.21 | 28.33 | 27.57 | 27.84 | 3,733,731 | -0.33(-1.16%) |
Dec 07, 2010 | 28.57 | 28.72 | 28.11 | 28.16 | 2,892,609 | -0.19(-0.66%) |
Dec 06, 2010 | 27.79 | 28.49 | 27.70 | 28.35 | 3,915,432 | +0.53(+1.91%) |
Dec 03, 2010 | 27.83 | 27.96 | 27.50 | 27.82 | 5,098,963 | -0.21(-0.76%) |
Dec 02, 2010 | 28.43 | 28.77 | 27.94 | 28.03 | 6,635,339 | -0.86(-2.97%) |
Dec 01, 2010 | 29.02 | 29.02 | 28.49 | 28.89 | 4,314,599 | +0.42(+1.47%) |
Nov 30, 2010 | 28.01 | 28.81 | 27.93 | 28.47 | 3,758,867 | +0.15(+0.52%) |
Nov 29, 2010 | 28.74 | 28.91 | 27.92 | 28.32 | 4,035,877 | -0.69(-2.36%) |
Nov 26, 2010 | 28.89 | 29.20 | 28.75 | 29.01 | 2,113,521 | -0.07(-0.23%) |
Nov 24, 2010 | 28.50 | 29.07 | 29.07 | 29.07 | 4,178,517 | +0.68(+2.38%) |
Nov 23, 2010 | 28.36 | 28.60 | 27.93 | 28.40 | 4,350,728 | +0.13(+0.47%) |
Nov 22, 2010 | 27.71 | 28.45 | 27.68 | 28.26 | 2,937,881 | +0.34(+1.23%) |
Nov 19, 2010 | 27.73 | 27.94 | 27.48 | 27.92 | 3,219,524 | +0.19(+0.69%) |
Nov 18, 2010 | 27.75 | 28.12 | 27.60 | 27.73 | 3,669,807 | +0.30(+1.11%) |
Nov 17, 2010 | 26.89 | 27.60 | 26.82 | 27.42 | 3,987,419 | +0.58(+2.15%) |
Nov 16, 2010 | 26.88 | 27.46 | 26.43 | 26.85 | 8,788,744 | -0.85(-3.06%) |
Nov 15, 2010 | 27.81 | 28.01 | 26.82 | 27.70 | 8,010,044 | +0.28(+1.04%) |
Nov 12, 2010 | 27.92 | 28.05 | 27.14 | 27.41 | 5,034,993 | -0.66(-2.36%) |
Nov 11, 2010 | 27.74 | 28.20 | 27.55 | 28.07 | 2,712,224 | +0.01(+0.02%) |
Nov 10, 2010 | 27.70 | 28.22 | 27.46 | 28.07 | 3,270,776 | +0.32(+1.17%) |
Nov 09, 2010 | 28.36 | 28.36 | 27.57 | 27.74 | 3,222,156 | -0.58(-2.03%) |
Nov 08, 2010 | 28.09 | 28.38 | 27.68 | 28.32 | 3,089,738 | +0.18(+0.64%) |
Nov 05, 2010 | 27.67 | 28.31 | 27.67 | 28.14 | 3,911,855 | +0.38(+1.36%) |
Nov 04, 2010 | 26.35 | 27.79 | 26.35 | 27.76 | 7,132,192 | +1.73(+6.67%) |
Nov 03, 2010 | 26.06 | 26.16 | 25.40 | 26.03 | 3,630,477 | +0.05(+0.20%) |
Nov 02, 2010 | 25.80 | 26.21 | 25.57 | 25.97 | 2,699,309 | +0.39(+1.53%) |
Nov 01, 2010 | 25.76 | 26.41 | 25.38 | 25.58 | 4,505,087 | +0.09(+0.34%) |
Oct 29, 2010 | 25.57 | 25.57 | 25.21 | 25.50 | 3,971,273 | -0.15(-0.57%) |
Oct 28, 2010 | 25.59 | 25.66 | 24.98 | 25.64 | 5,739,782 | +0.31(+1.23%) |
Oct 27, 2010 | 24.98 | 25.37 | 24.60 | 25.33 | 5,766,561 | +0.48(+1.95%) |
Oct 25, 2010 | 24.72 | 25.44 | 24.54 | 24.85 | 5,357,931 | +0.42(+1.73%) |
Oct 22, 2010 | 23.97 | 24.59 | 23.90 | 24.42 | 6,103,951 | +0.55(+2.30%) |
Oct 21, 2010 | 24.56 | 24.82 | 23.78 | 23.87 | 7,918,356 | -0.59(-2.41%) |
Oct 20, 2010 | 24.81 | 24.94 | 24.44 | 24.46 | 7,024,815 | -0.26(-1.04%) |
Oct 19, 2010 | 25.32 | 25.43 | 24.48 | 24.72 | 5,733,664 | -1.01(-3.91%) |
Oct 18, 2010 | 25.72 | 25.97 | 24.93 | 25.73 | 6,246,646 | +0.04(+0.15%) |
Oct 15, 2010 | 25.58 | 25.70 | 25.11 | 25.69 | 4,073,895 | +0.42(+1.65%) |
Oct 14, 2010 | 25.42 | 25.64 | 25.05 | 25.27 | 3,363,271 | -0.17(-0.68%) |
Oct 13, 2010 | 26.08 | 26.13 | 25.36 | 25.44 | 4,796,392 | -0.38(-1.49%) |
Oct 12, 2010 | 25.71 | 26.00 | 25.41 | 25.83 | 4,114,806 | -0.07(-0.26%) |
Oct 11, 2010 | 25.85 | 26.48 | 25.62 | 25.89 | 5,755,969 | +0.03(+0.13%) |
Oct 08, 2010 | 25.86 | 26.31 | 25.36 | 25.86 | 5,499,388 | +0.38(+1.51%) |
Oct 07, 2010 | 25.10 | 25.48 | 24.48 | 25.48 | 151 | +0.62(+2.50%) |
Oct 06, 2010 | 24.84 | 25.09 | 24.53 | 24.85 | 5,494,179 | -0.15(-0.61%) |
Oct 05, 2010 | 24.88 | 25.08 | 24.43 | 25.01 | 4,969,302 | +0.40(+1.64%) |
Oct 04, 2010 | 24.59 | 24.68 | 24.23 | 24.60 | 3,967,701 | +0.03(+0.13%) |