Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 26.63 | 26.81 | 26.51 | 26.63 | 2,281,621 | -0.10(-0.38%) |
Dec 30, 2010 | 26.77 | 26.90 | 26.65 | 26.74 | 2,466,918 | -0.06(-0.24%) |
Dec 29, 2010 | 26.71 | 27.01 | 26.69 | 26.80 | 2,978,532 | +0.12(+0.43%) |
Dec 28, 2010 | 26.96 | 27.05 | 26.61 | 26.69 | 4,697,533 | -0.26(-0.98%) |
Dec 27, 2010 | 26.29 | 27.04 | 26.29 | 26.95 | 5,794,554 | +0.55(+2.07%) |
Dec 23, 2010 | 26.30 | 26.56 | 26.30 | 26.40 | 2,548,519 | +0.01(+0.02%) |
Dec 22, 2010 | 26.14 | 26.40 | 25.97 | 26.40 | 4,283,199 | +0.15(+0.56%) |
Dec 21, 2010 | 26.13 | 26.40 | 26.05 | 26.25 | 5,623,576 | +0.13(+0.49%) |
Dec 20, 2010 | 25.78 | 26.15 | 25.37 | 26.12 | 6,258,756 | +0.06(+0.22%) |
Dec 17, 2010 | 25.56 | 26.35 | 25.45 | 26.06 | 10,412,886 | +0.51(+2.01%) |
Dec 16, 2010 | 24.82 | 25.57 | 24.74 | 25.55 | 6,700,185 | +0.81(+3.27%) |
Dec 15, 2010 | 25.08 | 25.19 | 24.73 | 24.74 | 5,120,075 | -0.27(-1.08%) |
Dec 14, 2010 | 24.94 | 25.22 | 24.93 | 25.01 | 4,982,447 | +0.13(+0.52%) |
Dec 13, 2010 | 24.78 | 25.13 | 24.64 | 24.88 | 7,306,300 | +0.10(+0.42%) |
Dec 10, 2010 | 24.43 | 25.01 | 24.43 | 24.78 | 8,626,690 | +0.32(+1.29%) |
Dec 09, 2010 | 24.33 | 24.47 | 24.28 | 24.46 | 5,307,683 | +0.25(+1.04%) |
Dec 08, 2010 | 24.17 | 24.28 | 23.88 | 24.21 | 5,226,250 | +0.05(+0.21%) |
Dec 07, 2010 | 24.17 | 24.35 | 24.11 | 24.16 | 6,402,903 | +0.29(+1.21%) |
Dec 06, 2010 | 23.98 | 24.04 | 23.82 | 23.87 | 2,569,240 | -0.22(-0.93%) |
Dec 03, 2010 | 23.47 | 24.17 | 23.45 | 24.10 | 5,079,772 | +0.49(+2.07%) |
Dec 02, 2010 | 23.13 | 23.68 | 23.07 | 23.61 | 4,714,650 | +0.39(+1.66%) |
Dec 01, 2010 | 22.92 | 23.24 | 22.89 | 23.22 | 6,420,832 | +0.71(+3.14%) |
Nov 30, 2010 | 22.65 | 22.76 | 22.49 | 22.51 | 6,772,307 | -0.41(-1.77%) |
Nov 29, 2010 | 23.11 | 23.15 | 22.70 | 22.92 | 5,355,103 | -0.45(-1.93%) |
Nov 26, 2010 | 23.12 | 23.43 | 23.00 | 23.37 | 1,217,833 | +0.01(+0.03%) |
Nov 24, 2010 | 22.90 | 23.36 | 23.36 | 23.36 | 3,367,370 | +0.59(+2.57%) |
Nov 23, 2010 | 23.05 | 23.05 | 22.58 | 22.78 | 3,560,823 | -0.55(-2.34%) |
Nov 22, 2010 | 23.24 | 23.51 | 23.02 | 23.32 | 3,555,752 | -0.12(-0.49%) |
Nov 19, 2010 | 23.25 | 23.45 | 23.00 | 23.44 | 3,321,501 | +0.15(+0.63%) |
Nov 18, 2010 | 22.91 | 23.40 | 22.84 | 23.29 | 4,600,855 | +0.66(+2.90%) |
Nov 17, 2010 | 22.50 | 22.73 | 22.40 | 22.64 | 4,324,268 | +0.11(+0.49%) |
Nov 16, 2010 | 23.02 | 23.05 | 22.37 | 22.53 | 7,681,169 | -0.75(-3.20%) |
Nov 15, 2010 | 23.49 | 23.54 | 23.00 | 23.27 | 7,512,582 | -0.10(-0.44%) |
Nov 12, 2010 | 23.08 | 24.14 | 22.83 | 23.38 | 11,005,460 | +0.41(+1.76%) |
Nov 11, 2010 | 22.37 | 23.02 | 22.17 | 22.97 | 5,891,432 | +0.30(+1.33%) |
Nov 10, 2010 | 22.80 | 22.93 | 22.43 | 22.67 | 5,164,002 | -0.14(-0.62%) |
Nov 09, 2010 | 23.26 | 23.26 | 22.66 | 22.81 | 4,963,701 | -0.38(-1.64%) |
Nov 08, 2010 | 23.24 | 23.39 | 23.04 | 23.19 | 2,899,185 | -0.20(-0.85%) |
Nov 05, 2010 | 23.12 | 23.40 | 23.05 | 23.39 | 3,630,808 | +0.25(+1.08%) |
Nov 04, 2010 | 22.82 | 23.17 | 22.76 | 23.14 | 4,291,006 | +0.57(+2.51%) |
Nov 03, 2010 | 22.62 | 22.68 | 22.22 | 22.57 | 3,730,542 | +0.03(+0.14%) |
Nov 02, 2010 | 22.49 | 22.62 | 22.36 | 22.54 | 3,260,053 | +0.20(+0.89%) |
Nov 01, 2010 | 22.46 | 22.58 | 22.10 | 22.34 | 3,210,520 | -0.03(-0.14%) |
Oct 29, 2010 | 22.39 | 22.51 | 22.26 | 22.37 | 3,008,048 | -0.08(-0.34%) |
Oct 28, 2010 | 22.58 | 22.71 | 22.13 | 22.45 | 3,726,930 | +0.21(+0.95%) |
Oct 27, 2010 | 22.17 | 22.35 | 21.97 | 22.24 | 2,577,014 | -0.20(-0.89%) |
Oct 25, 2010 | 22.52 | 22.60 | 22.34 | 22.44 | 4,123,617 | +0.10(+0.43%) |
Oct 22, 2010 | 22.33 | 22.45 | 22.19 | 22.34 | 3,918,064 | +0.00(+0.00%) |
Oct 21, 2010 | 22.37 | 22.50 | 22.13 | 22.34 | 4,758,367 | +0.06(+0.26%) |
Oct 20, 2010 | 21.95 | 22.40 | 21.92 | 22.28 | 3,879,371 | +0.41(+1.88%) |
Oct 19, 2010 | 21.94 | 22.15 | 21.58 | 21.87 | 6,215,532 | -0.41(-1.85%) |
Oct 18, 2010 | 22.17 | 22.35 | 21.94 | 22.28 | 3,215,200 | +0.12(+0.52%) |
Oct 15, 2010 | 22.24 | 22.33 | 21.91 | 22.17 | 4,326,834 | +0.16(+0.73%) |
Oct 14, 2010 | 22.04 | 22.08 | 21.88 | 22.01 | 4,531,175 | -0.05(-0.23%) |
Oct 13, 2010 | 21.83 | 22.17 | 21.79 | 22.06 | 4,975,114 | +0.41(+1.87%) |
Oct 12, 2010 | 21.61 | 21.81 | 21.40 | 21.65 | 5,354,286 | -0.04(-0.21%) |
Oct 11, 2010 | 21.71 | 21.84 | 21.57 | 21.70 | 2,982,089 | -0.03(-0.15%) |
Oct 08, 2010 | 21.73 | 21.81 | 21.21 | 21.73 | 4,453,848 | +0.39(+1.81%) |
Oct 07, 2010 | 21.17 | 21.55 | 21.11 | 21.34 | 5,813,076 | +0.34(+1.62%) |
Oct 06, 2010 | 21.23 | 21.29 | 20.76 | 21.00 | 5,031,625 | -0.24(-1.12%) |
Oct 05, 2010 | 21.18 | 21.47 | 21.13 | 21.24 | 6,569,811 | +0.29(+1.38%) |
Oct 04, 2010 | 21.58 | 21.61 | 20.82 | 20.95 | 7,605,872 | -0.73(-3.38%) |