Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 29.26 | 29.31 | 28.98 | 29.00 | 976,955 | -0.24(-0.82%) |
Dec 30, 2010 | 29.33 | 29.59 | 29.24 | 29.24 | 657,129 | -0.11(-0.37%) |
Dec 29, 2010 | 29.09 | 29.48 | 29.06 | 29.35 | 796,167 | +0.34(+1.18%) |
Dec 28, 2010 | 29.01 | 29.18 | 28.88 | 29.01 | 578,269 | +0.05(+0.17%) |
Dec 27, 2010 | 29.07 | 29.07 | 28.73 | 28.96 | 489,640 | -0.19(-0.64%) |
Dec 23, 2010 | 29.05 | 29.16 | 28.94 | 29.15 | 950,251 | -0.01(-0.04%) |
Dec 22, 2010 | 29.13 | 29.25 | 29.08 | 29.16 | 1,012,327 | +0.11(+0.37%) |
Dec 21, 2010 | 29.18 | 29.18 | 28.98 | 29.05 | 2,153,736 | -0.02(-0.06%) |
Dec 20, 2010 | 29.02 | 29.24 | 28.84 | 29.07 | 1,975,586 | -0.09(-0.31%) |
Dec 17, 2010 | 29.13 | 29.31 | 28.85 | 29.16 | 1,915,516 | +0.04(+0.12%) |
Dec 16, 2010 | 28.72 | 29.18 | 28.57 | 29.12 | 1,708,252 | +0.44(+1.52%) |
Dec 15, 2010 | 28.49 | 29.16 | 28.49 | 28.69 | 1,800,685 | +0.04(+0.13%) |
Dec 14, 2010 | 28.85 | 28.95 | 28.55 | 28.65 | 1,249,089 | -0.13(-0.44%) |
Dec 13, 2010 | 28.81 | 29.07 | 28.67 | 28.78 | 1,552,748 | +0.22(+0.75%) |
Dec 10, 2010 | 28.41 | 28.58 | 28.25 | 28.56 | 1,403,695 | +0.20(+0.72%) |
Dec 09, 2010 | 28.35 | 28.49 | 27.95 | 28.36 | 1,161,422 | +0.11(+0.38%) |
Dec 08, 2010 | 28.37 | 28.50 | 27.92 | 28.25 | 2,019,516 | -0.09(-0.32%) |
Dec 07, 2010 | 29.00 | 29.14 | 28.21 | 28.34 | 1,698,405 | -0.31(-1.09%) |
Dec 06, 2010 | 28.82 | 28.84 | 28.48 | 28.65 | 1,260,317 | -0.24(-0.83%) |
Dec 03, 2010 | 28.80 | 29.16 | 28.66 | 28.89 | 1,318,609 | -0.02(-0.08%) |
Dec 02, 2010 | 28.08 | 29.00 | 27.97 | 28.91 | 2,219,399 | +0.88(+3.14%) |
Dec 01, 2010 | 27.69 | 28.08 | 27.39 | 28.03 | 1,526,458 | +0.90(+3.31%) |
Nov 30, 2010 | 26.81 | 27.32 | 26.68 | 27.14 | 2,081,962 | -0.07(-0.24%) |
Nov 29, 2010 | 27.05 | 27.35 | 26.48 | 27.20 | 1,738,939 | +0.05(+0.18%) |
Nov 26, 2010 | 27.06 | 27.44 | 27.03 | 27.15 | 644,968 | -0.19(-0.68%) |
Nov 24, 2010 | 27.06 | 27.34 | 27.34 | 27.34 | 2,127,928 | +0.50(+1.85%) |
Nov 23, 2010 | 27.25 | 27.29 | 26.66 | 26.84 | 3,396,731 | -0.68(-2.46%) |
Nov 22, 2010 | 27.71 | 27.90 | 27.35 | 27.52 | 3,879,505 | -0.34(-1.20%) |
Nov 19, 2010 | 28.27 | 28.34 | 27.69 | 27.85 | 2,727,465 | -0.49(-1.73%) |
Nov 18, 2010 | 27.85 | 28.45 | 27.24 | 28.34 | 4,042,301 | +1.23(+4.52%) |
Nov 17, 2010 | 26.87 | 27.38 | 26.86 | 27.12 | 1,662,912 | +0.22(+0.80%) |
Nov 16, 2010 | 26.86 | 27.05 | 26.56 | 26.90 | 2,768,069 | -0.28(-1.01%) |
Nov 15, 2010 | 27.50 | 27.57 | 27.18 | 27.18 | 1,677,659 | -0.16(-0.57%) |
Nov 12, 2010 | 27.53 | 27.67 | 27.01 | 27.33 | 3,228,535 | -0.47(-1.68%) |
Nov 11, 2010 | 26.74 | 28.00 | 26.63 | 27.80 | 4,665,186 | +0.88(+3.27%) |
Nov 10, 2010 | 26.34 | 26.97 | 26.18 | 26.92 | 1,832,393 | +0.64(+2.44%) |
Nov 09, 2010 | 26.30 | 26.95 | 26.04 | 26.28 | 3,604,135 | +0.15(+0.57%) |
Nov 08, 2010 | 25.86 | 26.27 | 25.86 | 26.13 | 1,748,153 | +0.02(+0.09%) |
Nov 05, 2010 | 26.27 | 26.34 | 25.99 | 26.11 | 1,309,472 | -0.17(-0.66%) |
Nov 04, 2010 | 25.85 | 26.39 | 25.80 | 26.28 | 1,832,485 | +0.72(+2.83%) |
Nov 03, 2010 | 25.65 | 25.68 | 25.00 | 25.56 | 1,632,600 | +0.00(+0.00%) |
Nov 02, 2010 | 25.44 | 25.64 | 25.04 | 25.56 | 1,795,178 | +0.05(+0.19%) |
Nov 01, 2010 | 25.78 | 25.87 | 25.32 | 25.51 | 1,008,327 | -0.05(-0.19%) |
Oct 29, 2010 | 25.61 | 25.77 | 25.44 | 25.56 | 2,091,299 | -0.08(-0.33%) |
Oct 28, 2010 | 25.66 | 25.74 | 25.28 | 25.64 | 2,945,956 | +0.15(+0.59%) |
Oct 27, 2010 | 24.53 | 25.52 | 24.51 | 25.49 | 2,854,004 | +0.81(+3.29%) |
Oct 25, 2010 | 25.04 | 25.34 | 24.65 | 24.68 | 1,484,331 | -0.16(-0.63%) |
Oct 22, 2010 | 25.09 | 25.18 | 24.64 | 24.83 | 2,352,604 | -0.11(-0.45%) |
Oct 21, 2010 | 25.29 | 25.62 | 24.62 | 24.95 | 1,925,544 | -0.25(-0.97%) |
Oct 20, 2010 | 25.16 | 25.32 | 24.85 | 25.19 | 2,316,434 | +0.14(+0.55%) |
Oct 19, 2010 | 25.69 | 25.74 | 24.75 | 25.06 | 3,516,183 | -1.09(-4.16%) |
Oct 18, 2010 | 26.32 | 26.39 | 26.01 | 26.14 | 1,834,151 | -0.23(-0.86%) |
Oct 15, 2010 | 26.59 | 26.61 | 25.93 | 26.37 | 4,002,020 | +0.00(+0.00%) |
Oct 14, 2010 | 26.29 | 26.91 | 26.14 | 26.37 | 3,696,795 | +0.17(+0.64%) |
Oct 13, 2010 | 25.58 | 26.57 | 25.50 | 26.20 | 2,513,293 | +0.85(+3.35%) |
Oct 12, 2010 | 25.17 | 25.58 | 24.91 | 25.35 | 1,583,581 | +0.04(+0.17%) |
Oct 11, 2010 | 25.02 | 25.45 | 25.00 | 25.31 | 1,916,501 | +0.29(+1.17%) |
Oct 08, 2010 | 25.02 | 25.15 | 24.42 | 25.02 | 1,496,079 | +0.44(+1.77%) |
Oct 07, 2010 | 25.35 | 25.35 | 24.30 | 24.58 | 2,774,134 | -0.66(-2.60%) |
Oct 06, 2010 | 24.63 | 25.29 | 24.49 | 25.24 | 3,635,650 | +0.67(+2.72%) |
Oct 05, 2010 | 24.37 | 24.77 | 24.11 | 24.57 | 2,628,733 | +0.48(+1.98%) |
Oct 04, 2010 | 24.08 | 24.15 | 23.69 | 24.09 | 2,262,251 | +0.04(+0.17%) |