Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 27.60 | 27.80 | 27.58 | 27.80 | 2,252,343 | +0.36(+1.31%) |
Dec 30, 2010 | 27.56 | 27.58 | 27.42 | 27.44 | 792,045 | -0.14(-0.51%) |
Dec 29, 2010 | 27.52 | 27.64 | 27.48 | 27.58 | 1,550,160 | +0.10(+0.36%) |
Dec 28, 2010 | 27.42 | 27.52 | 27.36 | 27.48 | 1,408,065 | +0.44(+1.63%) |
Dec 27, 2010 | 27.02 | 27.06 | 26.94 | 27.04 | 806,416 | +0.06(+0.22%) |
Dec 23, 2010 | 26.90 | 27.02 | 26.83 | 26.98 | 926,673 | -0.07(-0.24%) |
Dec 22, 2010 | 27.16 | 27.18 | 27.04 | 27.05 | 1,194,012 | -0.05(-0.20%) |
Dec 21, 2010 | 27.08 | 27.16 | 27.00 | 27.10 | 1,136,088 | +0.04(+0.15%) |
Dec 20, 2010 | 27.08 | 27.14 | 26.90 | 27.06 | 1,712,666 | +0.18(+0.67%) |
Dec 17, 2010 | 26.83 | 26.96 | 26.68 | 26.88 | 1,029,757 | +0.06(+0.22%) |
Dec 16, 2010 | 26.90 | 26.90 | 26.60 | 26.82 | 2,870,380 | -0.18(-0.67%) |
Dec 15, 2010 | 27.10 | 27.22 | 26.98 | 27.00 | 1,151,073 | -0.27(-0.97%) |
Dec 14, 2010 | 27.30 | 27.48 | 27.20 | 27.27 | 1,500,168 | +0.03(+0.09%) |
Dec 13, 2010 | 27.30 | 27.36 | 27.20 | 27.24 | 15,010,400 | +0.12(+0.44%) |
Dec 10, 2010 | 27.00 | 27.14 | 26.82 | 27.12 | 1,274,536 | +0.00(+0.00%) |
Dec 09, 2010 | 27.18 | 27.28 | 27.00 | 27.12 | 1,562,449 | +0.12(+0.44%) |
Dec 08, 2010 | 27.20 | 27.30 | 26.80 | 27.00 | 2,471,518 | -0.34(-1.24%) |
Dec 07, 2010 | 27.94 | 27.94 | 27.32 | 27.34 | 3,141,973 | -0.54(-1.93%) |
Dec 06, 2010 | 27.68 | 27.92 | 27.58 | 27.88 | 2,274,536 | +0.24(+0.86%) |
Dec 03, 2010 | 27.36 | 27.66 | 27.34 | 27.64 | 1,608,183 | +0.58(+2.14%) |
Dec 02, 2010 | 27.16 | 27.36 | 27.06 | 27.06 | 3,515,887 | -0.08(-0.29%) |
Dec 01, 2010 | 27.18 | 27.26 | 27.02 | 27.14 | 1,331,093 | +0.02(+0.07%) |
Nov 30, 2010 | 27.07 | 27.18 | 27.00 | 27.12 | 2,536,987 | +0.40(+1.50%) |
Nov 29, 2010 | 26.68 | 26.80 | 26.50 | 26.72 | 1,463,697 | +0.14(+0.53%) |
Nov 26, 2010 | 26.50 | 26.62 | 26.42 | 26.58 | 589,681 | -0.29(-1.08%) |
Nov 24, 2010 | 26.92 | 26.87 | 26.87 | 26.87 | 1,339,488 | -0.05(-0.19%) |
Nov 23, 2010 | 26.75 | 27.04 | 26.72 | 26.92 | 1,992,114 | +0.19(+0.71%) |
Nov 22, 2010 | 26.46 | 26.76 | 26.38 | 26.73 | 2,677,283 | +0.27(+1.02%) |
Nov 19, 2010 | 26.34 | 26.50 | 26.24 | 26.46 | 974,988 | +0.00(+0.00%) |
Nov 18, 2010 | 26.40 | 26.60 | 26.35 | 26.46 | 1,472,063 | +0.32(+1.22%) |
Nov 17, 2010 | 26.18 | 26.30 | 26.06 | 26.14 | 1,337,262 | -0.10(-0.38%) |
Nov 16, 2010 | 26.48 | 26.52 | 26.00 | 26.24 | 5,097,098 | -0.58(-2.16%) |
Nov 15, 2010 | 26.82 | 26.94 | 26.50 | 26.82 | 1,390,910 | +0.06(+0.22%) |
Nov 12, 2010 | 27.21 | 27.30 | 26.60 | 26.76 | 2,754,967 | -0.78(-2.83%) |
Nov 11, 2010 | 27.56 | 27.58 | 27.32 | 27.54 | 1,757,634 | +0.06(+0.22%) |
Nov 10, 2010 | 27.46 | 27.50 | 27.06 | 27.48 | 1,808,585 | +0.34(+1.25%) |
Nov 09, 2010 | 27.80 | 27.86 | 27.04 | 27.14 | 4,771,058 | -0.46(-1.67%) |
Nov 08, 2010 | 27.22 | 27.60 | 27.14 | 27.60 | 2,303,447 | +0.30(+1.10%) |
Nov 05, 2010 | 27.06 | 27.36 | 27.02 | 27.30 | 4,403,961 | +0.08(+0.29%) |
Nov 04, 2010 | 26.96 | 27.26 | 26.88 | 27.22 | 3,074,708 | +0.88(+3.34%) |
Nov 03, 2010 | 26.50 | 26.54 | 25.92 | 26.34 | 3,754,105 | -0.20(-0.75%) |
Nov 02, 2010 | 26.52 | 26.56 | 26.42 | 26.54 | 1,479,316 | +0.12(+0.45%) |
Nov 01, 2010 | 26.62 | 26.64 | 26.38 | 26.42 | 1,103,577 | -0.14(-0.53%) |
Oct 29, 2010 | 26.32 | 26.60 | 26.24 | 26.56 | 1,421,843 | +0.28(+1.07%) |
Oct 28, 2010 | 26.12 | 26.34 | 26.00 | 26.28 | 1,431,031 | +0.36(+1.38%) |
Oct 27, 2010 | 26.00 | 26.04 | 25.78 | 25.92 | 2,076,515 | -0.30(-1.14%) |
Oct 25, 2010 | 26.28 | 26.30 | 26.06 | 26.22 | 2,763,975 | +0.26(+1.00%) |
Oct 22, 2010 | 25.92 | 25.98 | 25.82 | 25.96 | 1,477,904 | +0.02(+0.08%) |
Oct 21, 2010 | 26.26 | 26.36 | 25.78 | 25.94 | 1,622,729 | -0.34(-1.29%) |
Oct 20, 2010 | 26.08 | 26.36 | 26.08 | 26.28 | 1,127,455 | +0.20(+0.77%) |
Oct 19, 2010 | 26.12 | 26.36 | 25.98 | 26.08 | 2,959,199 | -0.80(-2.98%) |
Oct 18, 2010 | 26.74 | 26.90 | 26.66 | 26.88 | 1,559,557 | +0.12(+0.45%) |
Oct 15, 2010 | 26.90 | 26.92 | 26.64 | 26.76 | 2,133,793 | -0.24(-0.89%) |
Oct 14, 2010 | 26.86 | 27.00 | 26.82 | 27.00 | 1,772,184 | +0.16(+0.60%) |
Oct 13, 2010 | 26.58 | 26.89 | 26.56 | 26.84 | 1,803,757 | +0.43(+1.63%) |
Oct 12, 2010 | 26.46 | 26.48 | 26.30 | 26.41 | 1,766,456 | -0.07(-0.26%) |
Oct 11, 2010 | 26.30 | 26.50 | 26.24 | 26.48 | 1,528,245 | +0.12(+0.46%) |
Oct 08, 2010 | 26.36 | 26.42 | 26.12 | 26.36 | 1,832,197 | +0.26(+1.00%) |
Oct 07, 2010 | 26.56 | 26.56 | 25.92 | 26.10 | 500 | -0.30(-1.14%) |
Oct 06, 2010 | 26.32 | 26.40 | 26.30 | 26.40 | 2,481,184 | +0.16(+0.61%) |
Oct 05, 2010 | 26.06 | 26.26 | 26.00 | 26.24 | 650 | +0.50(+1.94%) |
Oct 04, 2010 | 25.74 | 25.76 | 25.68 | 25.74 | 1,383,468 | -0.08(-0.31%) |