Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.13 | 23.28 | 23.06 | 23.17 | 2,531,389 | +0.05(+0.23%) |
Dec 30, 2010 | 23.16 | 23.24 | 23.04 | 23.12 | 2,403,253 | -0.01(-0.06%) |
Dec 29, 2010 | 23.09 | 23.16 | 23.01 | 23.13 | 1,846,004 | +0.21(+0.91%) |
Dec 28, 2010 | 23.04 | 23.07 | 22.89 | 22.92 | 1,475,857 | +0.16(+0.69%) |
Dec 27, 2010 | 22.75 | 22.82 | 22.68 | 22.77 | 1,823,236 | -0.03(-0.12%) |
Dec 23, 2010 | 22.68 | 22.83 | 22.62 | 22.80 | 3,080,778 | +0.12(+0.52%) |
Dec 22, 2010 | 22.56 | 22.74 | 22.56 | 22.68 | 2,559,360 | +0.09(+0.40%) |
Dec 21, 2010 | 22.36 | 22.59 | 22.30 | 22.59 | 3,039,140 | +0.23(+1.03%) |
Dec 20, 2010 | 22.45 | 22.49 | 22.27 | 22.36 | 5,397,614 | -0.11(-0.49%) |
Dec 17, 2010 | 22.46 | 22.47 | 22.22 | 22.47 | 4,481,658 | -0.06(-0.26%) |
Dec 16, 2010 | 22.64 | 22.64 | 22.41 | 22.53 | 1,967,090 | -0.08(-0.36%) |
Dec 15, 2010 | 22.56 | 22.73 | 22.52 | 22.61 | 2,620,078 | -0.04(-0.20%) |
Dec 14, 2010 | 22.65 | 22.82 | 22.58 | 22.65 | 2,405,929 | -0.01(-0.07%) |
Dec 13, 2010 | 22.75 | 22.88 | 22.65 | 22.67 | 2,324,082 | +0.11(+0.49%) |
Dec 10, 2010 | 22.42 | 22.56 | 22.39 | 22.56 | 2,010,413 | +0.17(+0.76%) |
Dec 09, 2010 | 22.53 | 22.53 | 22.32 | 22.39 | 2,417,813 | +0.04(+0.20%) |
Dec 08, 2010 | 22.50 | 22.57 | 22.28 | 22.34 | 3,703,950 | -0.15(-0.66%) |
Dec 07, 2010 | 22.92 | 22.92 | 22.48 | 22.49 | 5,108,307 | -0.11(-0.49%) |
Dec 06, 2010 | 22.50 | 22.62 | 22.45 | 22.60 | 2,958,356 | +0.04(+0.20%) |
Dec 03, 2010 | 22.50 | 22.59 | 22.45 | 22.56 | 3,504,481 | +0.04(+0.20%) |
Dec 02, 2010 | 22.33 | 22.59 | 22.33 | 22.51 | 4,835,939 | +0.30(+1.33%) |
Dec 01, 2010 | 22.07 | 22.25 | 22.00 | 22.22 | 4,724,256 | +0.52(+2.42%) |
Nov 30, 2010 | 21.48 | 21.86 | 21.46 | 21.69 | 8,188,808 | -0.08(-0.37%) |
Nov 29, 2010 | 21.65 | 21.84 | 21.40 | 21.77 | 7,475,867 | +0.04(+0.20%) |
Nov 26, 2010 | 21.65 | 21.79 | 21.60 | 21.73 | 2,897,093 | -0.18(-0.81%) |
Nov 24, 2010 | 21.73 | 21.91 | 21.91 | 21.91 | 2,870,308 | +0.42(+1.96%) |
Nov 23, 2010 | 21.58 | 21.67 | 21.40 | 21.48 | 4,968,059 | -0.37(-1.69%) |
Nov 22, 2010 | 21.84 | 21.92 | 21.60 | 21.85 | 2,473,089 | +0.00(+0.00%) |
Nov 19, 2010 | 21.62 | 21.90 | 21.54 | 21.85 | 2,921,949 | +0.19(+0.86%) |
Nov 18, 2010 | 21.49 | 21.78 | 21.48 | 21.67 | 4,523,852 | +0.43(+2.01%) |
Nov 17, 2010 | 21.17 | 21.35 | 21.11 | 21.24 | 4,138,756 | +0.05(+0.24%) |
Nov 16, 2010 | 21.42 | 21.44 | 21.00 | 21.19 | 4,695,954 | -0.53(-2.45%) |
Nov 15, 2010 | 21.84 | 21.93 | 21.68 | 21.72 | 3,715,183 | -0.01(-0.07%) |
Nov 12, 2010 | 21.97 | 22.04 | 21.51 | 21.74 | 2,434,783 | -0.42(-1.90%) |
Nov 11, 2010 | 22.15 | 22.18 | 22.00 | 22.16 | 2,473,046 | -0.07(-0.33%) |
Nov 10, 2010 | 22.16 | 22.24 | 21.83 | 22.23 | 3,320,909 | +0.16(+0.70%) |
Nov 09, 2010 | 22.48 | 22.56 | 21.93 | 22.08 | 6,078,177 | -0.22(-1.00%) |
Nov 08, 2010 | 22.08 | 22.32 | 22.08 | 22.30 | 4,910,159 | +0.10(+0.47%) |
Nov 05, 2010 | 22.19 | 22.34 | 22.16 | 22.19 | 4,218,295 | +0.06(+0.27%) |
Nov 04, 2010 | 22.04 | 22.16 | 21.95 | 22.14 | 2,692,718 | +0.48(+2.22%) |
Nov 03, 2010 | 21.54 | 21.69 | 21.34 | 21.65 | 3,058,849 | +0.04(+0.21%) |
Nov 02, 2010 | 21.71 | 21.72 | 21.54 | 21.61 | 3,451,105 | +0.14(+0.65%) |
Nov 01, 2010 | 21.56 | 21.65 | 21.37 | 21.47 | 1,865,957 | +0.08(+0.37%) |
Oct 29, 2010 | 21.16 | 21.40 | 21.15 | 21.39 | 2,351,546 | +0.24(+1.13%) |
Oct 28, 2010 | 21.14 | 21.24 | 21.03 | 21.15 | 2,523,274 | +0.12(+0.56%) |
Oct 27, 2010 | 21.14 | 21.14 | 20.84 | 21.03 | 2,344,981 | -0.32(-1.52%) |
Oct 25, 2010 | 21.42 | 21.50 | 21.28 | 21.36 | 3,398,967 | +0.21(+1.01%) |
Oct 22, 2010 | 21.26 | 21.26 | 21.08 | 21.14 | 4,213,552 | -0.04(-0.17%) |
Oct 21, 2010 | 21.43 | 21.43 | 21.03 | 21.18 | 2,205,075 | -0.13(-0.59%) |
Oct 20, 2010 | 21.08 | 21.35 | 21.01 | 21.31 | 2,156,054 | +0.30(+1.41%) |
Oct 19, 2010 | 20.85 | 21.15 | 20.81 | 21.01 | 5,052,443 | -0.44(-2.07%) |
Oct 18, 2010 | 21.34 | 21.56 | 21.31 | 21.45 | 2,534,246 | -0.05(-0.24%) |
Oct 15, 2010 | 21.74 | 21.74 | 21.37 | 21.51 | 2,585,099 | -0.14(-0.65%) |
Oct 14, 2010 | 21.78 | 21.83 | 21.53 | 21.65 | 2,323,238 | -0.10(-0.44%) |
Oct 13, 2010 | 21.70 | 21.88 | 21.69 | 21.74 | 2,066,789 | +0.29(+1.34%) |
Oct 12, 2010 | 21.34 | 21.48 | 21.22 | 21.45 | 5,032,983 | +0.01(+0.03%) |
Oct 11, 2010 | 21.43 | 21.48 | 21.32 | 21.45 | 2,454,727 | +0.07(+0.31%) |
Oct 08, 2010 | 21.38 | 21.43 | 21.09 | 21.38 | 2,446,427 | +0.27(+1.26%) |
Oct 07, 2010 | 21.40 | 21.45 | 20.97 | 21.11 | 4,063,717 | -0.26(-1.21%) |
Oct 06, 2010 | 21.25 | 21.45 | 21.24 | 21.37 | 1,808,022 | +0.13(+0.63%) |
Oct 05, 2010 | 21.05 | 21.28 | 20.94 | 21.24 | 4,908,151 | +0.42(+2.02%) |
Oct 04, 2010 | 20.93 | 20.93 | 20.66 | 20.82 | 2,895,024 | -0.13(-0.64%) |