Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 28.35 | 28.53 | 28.16 | 28.52 | 1,191,759 | +0.21(+0.74%) |
Dec 30, 2010 | 28.32 | 28.41 | 28.20 | 28.31 | 924,039 | -0.05(-0.16%) |
Dec 29, 2010 | 28.28 | 28.43 | 28.17 | 28.35 | 1,113,596 | -0.11(-0.37%) |
Dec 28, 2010 | 28.50 | 28.53 | 28.26 | 28.46 | 633,473 | +0.00(+0.00%) |
Dec 27, 2010 | 28.23 | 28.47 | 28.23 | 28.46 | 617,057 | +0.08(+0.26%) |
Dec 23, 2010 | 28.47 | 28.55 | 28.26 | 28.38 | 911,493 | -0.06(-0.21%) |
Dec 22, 2010 | 28.28 | 28.50 | 28.22 | 28.44 | 1,418,383 | +0.15(+0.53%) |
Dec 21, 2010 | 27.99 | 28.53 | 27.99 | 28.29 | 2,252,957 | +0.35(+1.24%) |
Dec 20, 2010 | 28.10 | 28.19 | 27.77 | 27.95 | 2,585,665 | -0.11(-0.37%) |
Dec 17, 2010 | 28.38 | 28.55 | 28.01 | 28.05 | 1,947,650 | -0.27(-0.95%) |
Dec 16, 2010 | 28.22 | 28.40 | 27.71 | 28.32 | 2,061,877 | +0.48(+1.73%) |
Dec 15, 2010 | 28.02 | 28.13 | 27.72 | 27.84 | 2,449,816 | -0.12(-0.43%) |
Dec 14, 2010 | 27.93 | 28.17 | 27.90 | 27.96 | 1,853,474 | +0.02(+0.05%) |
Dec 13, 2010 | 27.86 | 28.02 | 27.83 | 27.95 | 1,418,776 | +0.24(+0.87%) |
Dec 10, 2010 | 27.77 | 27.83 | 27.50 | 27.71 | 1,488,200 | -0.06(-0.22%) |
Dec 09, 2010 | 27.95 | 27.98 | 27.56 | 27.77 | 1,127,975 | -0.11(-0.38%) |
Dec 08, 2010 | 27.51 | 27.93 | 27.48 | 27.87 | 2,274,671 | +0.35(+1.25%) |
Dec 07, 2010 | 27.63 | 28.01 | 27.39 | 27.53 | 2,673,440 | +0.06(+0.22%) |
Dec 06, 2010 | 27.14 | 27.53 | 27.06 | 27.47 | 1,659,423 | +0.32(+1.16%) |
Dec 03, 2010 | 27.15 | 27.21 | 26.93 | 27.15 | 1,731,103 | -0.21(-0.77%) |
Dec 02, 2010 | 26.16 | 27.41 | 26.09 | 27.36 | 3,082,657 | +1.26(+4.83%) |
Dec 01, 2010 | 25.53 | 26.10 | 25.39 | 26.10 | 1,475,381 | +0.98(+3.89%) |
Nov 30, 2010 | 25.33 | 25.44 | 25.12 | 25.12 | 2,920,438 | -0.36(-1.41%) |
Nov 29, 2010 | 25.65 | 25.83 | 25.30 | 25.49 | 2,047,882 | -0.30(-1.16%) |
Nov 26, 2010 | 25.59 | 25.96 | 25.52 | 25.79 | 743,906 | -0.07(-0.29%) |
Nov 24, 2010 | 25.53 | 25.86 | 25.86 | 25.86 | 1,720,944 | +0.48(+1.88%) |
Nov 23, 2010 | 25.40 | 25.67 | 25.34 | 25.38 | 2,608,722 | -0.30(-1.16%) |
Nov 22, 2010 | 25.98 | 25.98 | 25.65 | 25.68 | 2,040,969 | -0.37(-1.43%) |
Nov 19, 2010 | 26.07 | 26.11 | 25.94 | 26.05 | 1,390,909 | -0.12(-0.46%) |
Nov 18, 2010 | 25.99 | 26.46 | 25.96 | 26.17 | 2,575,780 | +0.36(+1.39%) |
Nov 17, 2010 | 25.58 | 25.86 | 25.53 | 25.82 | 1,981,844 | +0.09(+0.35%) |
Nov 16, 2010 | 25.76 | 25.98 | 25.61 | 25.73 | 2,483,819 | -0.09(-0.35%) |
Nov 15, 2010 | 25.85 | 26.08 | 25.62 | 25.82 | 1,645,589 | +0.13(+0.52%) |
Nov 12, 2010 | 25.79 | 25.90 | 25.49 | 25.68 | 2,498,356 | -0.24(-0.92%) |
Nov 11, 2010 | 25.85 | 26.05 | 25.65 | 25.92 | 2,254,567 | -0.13(-0.52%) |
Nov 10, 2010 | 25.95 | 26.07 | 25.58 | 26.05 | 1,977,300 | +0.15(+0.58%) |
Nov 09, 2010 | 26.32 | 26.32 | 25.79 | 25.90 | 2,966,512 | -0.31(-1.20%) |
Nov 08, 2010 | 26.29 | 26.43 | 26.04 | 26.22 | 1,621,371 | -0.24(-0.90%) |
Nov 05, 2010 | 26.11 | 26.53 | 26.11 | 26.46 | 1,590,106 | +0.30(+1.14%) |
Nov 04, 2010 | 25.80 | 26.16 | 25.68 | 26.16 | 2,684,750 | +0.55(+2.16%) |
Nov 03, 2010 | 25.70 | 25.79 | 25.21 | 25.61 | 2,993,441 | -0.06(-0.23%) |
Nov 02, 2010 | 25.65 | 25.77 | 25.52 | 25.67 | 2,109,761 | +0.10(+0.41%) |
Nov 01, 2010 | 25.58 | 25.64 | 25.40 | 25.56 | 1,587,350 | +0.04(+0.18%) |
Oct 29, 2010 | 25.25 | 25.59 | 25.25 | 25.52 | 1,391,843 | +0.18(+0.71%) |
Oct 28, 2010 | 25.38 | 25.53 | 25.20 | 25.34 | 1,844,133 | -0.01(-0.06%) |
Oct 27, 2010 | 24.84 | 25.37 | 24.84 | 25.35 | 2,042,691 | +0.34(+1.37%) |
Oct 25, 2010 | 25.04 | 25.13 | 24.76 | 25.01 | 1,808,675 | +0.10(+0.42%) |
Oct 22, 2010 | 25.02 | 25.11 | 24.83 | 24.90 | 1,226,304 | -0.01(-0.06%) |
Oct 21, 2010 | 25.14 | 25.35 | 24.81 | 24.92 | 1,741,582 | -0.06(-0.24%) |
Oct 20, 2010 | 24.83 | 25.11 | 24.64 | 24.98 | 1,593,288 | +0.24(+0.97%) |
Oct 19, 2010 | 24.49 | 25.01 | 24.43 | 24.74 | 3,671,782 | -0.10(-0.42%) |
Oct 18, 2010 | 24.50 | 25.07 | 24.41 | 24.84 | 2,746,691 | +0.30(+1.22%) |
Oct 15, 2010 | 24.43 | 24.81 | 24.11 | 24.55 | 3,441,077 | +0.24(+0.98%) |
Oct 14, 2010 | 24.32 | 24.44 | 24.08 | 24.31 | 1,551,670 | -0.07(-0.31%) |
Oct 13, 2010 | 24.46 | 24.53 | 24.29 | 24.38 | 1,733,239 | +0.03(+0.12%) |
Oct 12, 2010 | 24.16 | 24.40 | 24.02 | 24.35 | 1,594,191 | +0.13(+0.55%) |
Oct 11, 2010 | 24.50 | 24.50 | 24.07 | 24.22 | 2,124,744 | -0.31(-1.28%) |
Oct 08, 2010 | 24.46 | 24.58 | 24.23 | 24.53 | 1,334,402 | +0.03(+0.12%) |
Oct 07, 2010 | 24.52 | 24.68 | 24.37 | 24.50 | 1,785,295 | +0.04(+0.18%) |
Oct 06, 2010 | 24.46 | 24.58 | 24.23 | 24.46 | 2,609,435 | -0.01(-0.06%) |
Oct 05, 2010 | 24.19 | 24.53 | 24.07 | 24.47 | 3,639,008 | +0.45(+1.86%) |
Oct 04, 2010 | 24.34 | 24.44 | 23.93 | 24.02 | 2,360,376 | -0.30(-1.23%) |