Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 28.19 | 28.24 | 27.88 | 27.93 | 890,893 | -0.23(-0.82%) |
Dec 30, 2010 | 28.18 | 28.38 | 28.11 | 28.16 | 434,897 | +0.02(+0.08%) |
Dec 29, 2010 | 27.92 | 28.21 | 27.84 | 28.14 | 741,548 | +0.21(+0.75%) |
Dec 28, 2010 | 27.91 | 28.04 | 27.77 | 27.93 | 1,080,209 | -0.04(-0.13%) |
Dec 27, 2010 | 27.86 | 28.00 | 27.51 | 27.97 | 457,891 | +0.03(+0.11%) |
Dec 23, 2010 | 27.87 | 28.20 | 27.79 | 27.94 | 632,603 | +0.01(+0.03%) |
Dec 22, 2010 | 27.99 | 28.18 | 27.87 | 27.93 | 1,541,306 | -0.07(-0.24%) |
Dec 21, 2010 | 27.97 | 28.11 | 27.74 | 28.00 | 767,423 | +0.23(+0.83%) |
Dec 20, 2010 | 28.11 | 28.22 | 27.64 | 27.76 | 1,115,434 | -0.37(-1.32%) |
Dec 17, 2010 | 27.44 | 28.14 | 27.31 | 28.14 | 2,651,196 | +0.66(+2.38%) |
Dec 16, 2010 | 27.00 | 27.52 | 26.83 | 27.48 | 879,535 | +0.41(+1.51%) |
Dec 15, 2010 | 27.25 | 27.56 | 26.91 | 27.07 | 1,269,258 | -0.19(-0.71%) |
Dec 14, 2010 | 26.85 | 27.41 | 26.85 | 27.27 | 1,477,138 | +0.37(+1.38%) |
Dec 13, 2010 | 27.04 | 27.30 | 26.84 | 26.89 | 1,473,818 | -0.13(-0.50%) |
Dec 10, 2010 | 26.83 | 27.04 | 26.65 | 27.03 | 1,710,884 | +0.30(+1.11%) |
Dec 09, 2010 | 26.74 | 27.07 | 26.66 | 26.73 | 1,530,941 | +0.07(+0.28%) |
Dec 08, 2010 | 26.69 | 26.92 | 26.61 | 26.65 | 1,228,814 | +0.02(+0.08%) |
Dec 07, 2010 | 26.74 | 27.08 | 26.57 | 26.63 | 1,893,394 | +0.17(+0.65%) |
Dec 06, 2010 | 26.77 | 26.89 | 26.38 | 26.46 | 915,602 | -0.31(-1.17%) |
Dec 03, 2010 | 26.52 | 26.86 | 26.20 | 26.77 | 958,884 | +0.05(+0.19%) |
Dec 02, 2010 | 26.33 | 26.94 | 25.99 | 26.72 | 1,927,592 | +0.36(+1.36%) |
Dec 01, 2010 | 25.87 | 26.39 | 25.87 | 26.36 | 2,492,298 | +0.89(+3.48%) |
Nov 30, 2010 | 25.37 | 25.87 | 25.34 | 25.48 | 4,077,206 | -0.13(-0.49%) |
Nov 29, 2010 | 25.69 | 25.69 | 25.35 | 25.60 | 1,497,234 | -0.26(-1.01%) |
Nov 26, 2010 | 25.84 | 26.07 | 25.82 | 25.87 | 554,050 | -0.17(-0.66%) |
Nov 24, 2010 | 25.72 | 26.04 | 26.04 | 26.04 | 1,558,655 | +0.47(+1.84%) |
Nov 23, 2010 | 25.46 | 25.81 | 25.29 | 25.57 | 1,550,815 | -0.11(-0.43%) |
Nov 22, 2010 | 25.30 | 25.94 | 25.11 | 25.68 | 2,048,352 | +0.29(+1.14%) |
Nov 19, 2010 | 24.90 | 25.66 | 24.78 | 25.39 | 2,523,095 | +0.52(+2.10%) |
Nov 18, 2010 | 25.05 | 25.56 | 24.84 | 24.87 | 2,375,867 | +0.04(+0.18%) |
Nov 17, 2010 | 24.89 | 25.13 | 24.73 | 24.82 | 3,007,013 | -0.13(-0.54%) |
Nov 16, 2010 | 24.16 | 25.46 | 23.63 | 24.96 | 11,409,761 | +2.67(+12.00%) |
Nov 15, 2010 | 22.06 | 22.41 | 21.89 | 22.28 | 2,103,621 | +0.37(+1.67%) |
Nov 12, 2010 | 22.80 | 22.81 | 21.91 | 21.92 | 2,440,383 | -1.10(-4.79%) |
Nov 11, 2010 | 22.55 | 23.17 | 22.19 | 23.02 | 2,163,151 | +0.01(+0.03%) |
Nov 10, 2010 | 23.01 | 23.08 | 22.63 | 23.01 | 1,876,169 | +0.00(+0.00%) |
Nov 09, 2010 | 23.09 | 23.24 | 22.83 | 23.01 | 2,055,863 | -0.10(-0.42%) |
Nov 08, 2010 | 22.04 | 23.22 | 22.04 | 23.11 | 2,960,432 | +0.95(+4.30%) |
Nov 05, 2010 | 22.10 | 22.35 | 22.04 | 22.16 | 2,085,043 | +0.04(+0.17%) |
Nov 04, 2010 | 22.25 | 22.61 | 21.80 | 22.12 | 2,547,464 | +0.07(+0.30%) |
Nov 03, 2010 | 21.99 | 22.10 | 21.70 | 22.05 | 1,275,900 | +0.05(+0.24%) |
Nov 02, 2010 | 21.72 | 22.07 | 21.59 | 22.00 | 1,007,338 | +0.41(+1.90%) |
Nov 01, 2010 | 21.58 | 21.69 | 21.39 | 21.59 | 1,122,479 | +0.13(+0.59%) |
Oct 29, 2010 | 21.26 | 21.49 | 21.18 | 21.46 | 888,232 | +0.12(+0.56%) |
Oct 28, 2010 | 21.53 | 21.64 | 20.99 | 21.34 | 979,623 | -0.10(-0.45%) |
Oct 27, 2010 | 21.67 | 21.67 | 21.04 | 21.44 | 1,549,523 | -0.33(-1.51%) |
Oct 25, 2010 | 21.72 | 22.10 | 21.69 | 21.77 | 1,228,381 | +0.10(+0.45%) |
Oct 22, 2010 | 21.63 | 21.81 | 21.41 | 21.67 | 1,194,162 | +0.11(+0.52%) |
Oct 21, 2010 | 21.56 | 21.99 | 21.34 | 21.56 | 1,002,714 | +0.00(+0.00%) |
Oct 20, 2010 | 21.54 | 21.61 | 21.27 | 21.56 | 990,146 | +0.12(+0.56%) |
Oct 19, 2010 | 21.51 | 21.74 | 21.30 | 21.44 | 1,208,774 | -0.41(-1.87%) |
Oct 18, 2010 | 22.02 | 22.02 | 21.61 | 21.85 | 708,084 | -0.10(-0.48%) |
Oct 15, 2010 | 21.89 | 22.02 | 21.57 | 21.96 | 711,680 | +0.26(+1.20%) |
Oct 14, 2010 | 21.72 | 21.89 | 21.46 | 21.69 | 1,434,326 | -0.01(-0.07%) |
Oct 13, 2010 | 21.84 | 22.18 | 21.67 | 21.71 | 1,110,600 | +0.05(+0.24%) |
Oct 12, 2010 | 21.64 | 21.80 | 21.39 | 21.66 | 1,553,232 | +0.00(+0.00%) |
Oct 11, 2010 | 21.52 | 21.86 | 21.31 | 21.66 | 579,667 | +0.17(+0.80%) |
Oct 08, 2010 | 21.49 | 21.60 | 21.17 | 21.49 | 1,249,202 | +0.08(+0.38%) |
Oct 07, 2010 | 21.43 | 21.57 | 21.08 | 21.40 | 1,089,732 | +0.07(+0.31%) |
Oct 06, 2010 | 21.24 | 21.47 | 21.02 | 21.34 | 1,518,825 | +0.10(+0.49%) |
Oct 05, 2010 | 21.00 | 21.60 | 20.93 | 21.23 | 1,617,108 | +0.49(+2.37%) |
Oct 04, 2010 | 20.98 | 21.17 | 20.61 | 20.74 | 1,209,201 | -0.37(-1.76%) |