Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 28.65 | 28.84 | 28.53 | 28.56 | 1,526,886 | -0.14(-0.47%) |
Dec 30, 2010 | 28.92 | 28.97 | 28.62 | 28.69 | 1,446,218 | -0.20(-0.68%) |
Dec 29, 2010 | 28.92 | 28.95 | 28.70 | 28.89 | 1,508,641 | -0.06(-0.21%) |
Dec 28, 2010 | 28.87 | 29.16 | 28.59 | 28.95 | 2,237,868 | +0.24(+0.85%) |
Dec 27, 2010 | 28.42 | 28.82 | 28.34 | 28.70 | 1,812,622 | +0.14(+0.47%) |
Dec 23, 2010 | 28.84 | 28.98 | 28.48 | 28.57 | 2,182,062 | -0.32(-1.10%) |
Dec 22, 2010 | 28.87 | 29.37 | 28.78 | 28.89 | 4,355,284 | +0.03(+0.09%) |
Dec 21, 2010 | 28.30 | 28.93 | 28.30 | 28.86 | 3,406,176 | +0.64(+2.25%) |
Dec 20, 2010 | 28.06 | 28.30 | 27.99 | 28.22 | 4,311,049 | +0.28(+0.99%) |
Dec 17, 2010 | 27.38 | 28.05 | 27.38 | 27.95 | 5,105,445 | +0.46(+1.67%) |
Dec 16, 2010 | 27.08 | 27.53 | 26.97 | 27.49 | 4,935,649 | +0.28(+1.04%) |
Dec 15, 2010 | 27.43 | 27.70 | 27.16 | 27.20 | 3,908,169 | -0.36(-1.30%) |
Dec 14, 2010 | 27.67 | 27.91 | 27.43 | 27.56 | 4,918,153 | +0.16(+0.57%) |
Dec 13, 2010 | 27.86 | 27.89 | 27.24 | 27.41 | 3,208,285 | -0.22(-0.81%) |
Dec 10, 2010 | 27.47 | 27.68 | 27.16 | 27.63 | 3,691,392 | +0.28(+1.01%) |
Dec 09, 2010 | 27.21 | 27.57 | 27.16 | 27.35 | 5,356,310 | +0.34(+1.25%) |
Dec 08, 2010 | 26.21 | 27.21 | 26.19 | 27.02 | 6,728,273 | +0.88(+3.35%) |
Dec 07, 2010 | 26.47 | 26.79 | 25.95 | 26.14 | 5,833,670 | -0.45(-1.67%) |
Dec 06, 2010 | 26.62 | 26.69 | 26.33 | 26.58 | 1,524,326 | -0.11(-0.40%) |
Dec 03, 2010 | 26.23 | 26.77 | 26.04 | 26.69 | 3,624,535 | +0.33(+1.25%) |
Dec 02, 2010 | 25.17 | 26.40 | 25.17 | 26.36 | 6,701,064 | +1.17(+4.66%) |
Dec 01, 2010 | 25.01 | 25.20 | 24.80 | 25.19 | 3,234,834 | +0.58(+2.36%) |
Nov 30, 2010 | 24.74 | 24.96 | 24.58 | 24.61 | 2,935,325 | -0.33(-1.32%) |
Nov 29, 2010 | 24.49 | 25.07 | 24.45 | 24.94 | 2,440,638 | +0.34(+1.40%) |
Nov 26, 2010 | 24.56 | 24.88 | 24.48 | 24.59 | 1,219,146 | -0.19(-0.76%) |
Nov 24, 2010 | 24.83 | 24.78 | 24.78 | 24.78 | 2,298,318 | +0.18(+0.71%) |
Nov 23, 2010 | 24.68 | 25.03 | 24.57 | 24.61 | 2,869,204 | -0.38(-1.54%) |
Nov 22, 2010 | 24.99 | 25.05 | 24.65 | 24.99 | 2,716,578 | -0.04(-0.16%) |
Nov 19, 2010 | 25.14 | 25.34 | 24.87 | 25.03 | 2,612,961 | -0.20(-0.77%) |
Nov 18, 2010 | 25.32 | 25.47 | 24.93 | 25.23 | 3,528,790 | +0.32(+1.27%) |
Nov 17, 2010 | 25.54 | 25.63 | 24.79 | 24.91 | 4,906,152 | +0.13(+0.54%) |
Nov 16, 2010 | 25.05 | 25.24 | 24.64 | 24.78 | 4,391,894 | -0.62(-2.44%) |
Nov 15, 2010 | 25.26 | 25.75 | 25.26 | 25.40 | 2,440,489 | +0.26(+1.05%) |
Nov 12, 2010 | 25.44 | 25.90 | 25.10 | 25.13 | 3,233,861 | -0.49(-1.90%) |
Nov 11, 2010 | 25.59 | 25.91 | 25.44 | 25.62 | 3,101,556 | -0.20(-0.78%) |
Nov 10, 2010 | 25.68 | 25.87 | 25.21 | 25.82 | 4,326,294 | +0.21(+0.82%) |
Nov 09, 2010 | 26.31 | 26.39 | 25.57 | 25.61 | 4,282,602 | -0.57(-2.16%) |
Nov 08, 2010 | 26.00 | 26.39 | 25.78 | 26.18 | 4,031,018 | +0.12(+0.47%) |
Nov 05, 2010 | 25.68 | 27.13 | 25.53 | 26.06 | 7,734,006 | +0.42(+1.66%) |
Nov 04, 2010 | 25.26 | 25.67 | 25.08 | 25.63 | 5,571,724 | +0.68(+2.73%) |
Nov 03, 2010 | 24.26 | 24.97 | 24.17 | 24.95 | 4,963,565 | +0.71(+2.92%) |
Nov 02, 2010 | 24.39 | 24.47 | 24.01 | 24.24 | 3,042,325 | +0.04(+0.17%) |
Nov 01, 2010 | 24.28 | 24.40 | 23.86 | 24.20 | 3,740,475 | +0.07(+0.31%) |
Oct 29, 2010 | 24.16 | 24.47 | 24.04 | 24.13 | 3,733,500 | +0.05(+0.22%) |
Oct 28, 2010 | 24.56 | 24.84 | 23.87 | 24.08 | 4,898,023 | -0.40(-1.63%) |
Oct 27, 2010 | 23.79 | 24.49 | 23.70 | 24.47 | 6,960,167 | +0.71(+3.01%) |
Oct 25, 2010 | 24.61 | 24.66 | 23.74 | 23.76 | 7,045,340 | -0.69(-2.84%) |
Oct 22, 2010 | 24.08 | 24.51 | 23.95 | 24.45 | 5,756,024 | +0.39(+1.63%) |
Oct 21, 2010 | 24.14 | 24.28 | 23.80 | 24.06 | 9,455,073 | -0.18(-0.72%) |
Oct 20, 2010 | 23.64 | 24.25 | 23.22 | 24.24 | 23,859,854 | -1.65(-6.38%) |
Oct 19, 2010 | 26.21 | 26.71 | 25.74 | 25.89 | 5,567,080 | -0.58(-2.19%) |
Oct 18, 2010 | 25.71 | 26.54 | 25.56 | 26.47 | 3,187,046 | +0.72(+2.80%) |
Oct 15, 2010 | 26.28 | 26.31 | 25.42 | 25.75 | 4,612,181 | -0.28(-1.09%) |
Oct 14, 2010 | 25.83 | 26.15 | 25.31 | 26.03 | 5,332,279 | +0.09(+0.34%) |
Oct 13, 2010 | 26.41 | 26.68 | 25.88 | 25.94 | 4,172,433 | -0.28(-1.08%) |
Oct 12, 2010 | 26.02 | 26.36 | 25.83 | 26.23 | 2,998,427 | +0.20(+0.75%) |
Oct 11, 2010 | 26.11 | 26.30 | 25.94 | 26.03 | 2,036,824 | -0.07(-0.26%) |
Oct 08, 2010 | 26.10 | 26.29 | 25.85 | 26.10 | 3,270,504 | +0.05(+0.18%) |
Oct 07, 2010 | 26.50 | 26.64 | 25.84 | 26.05 | 3,805,371 | -0.34(-1.30%) |
Oct 06, 2010 | 26.35 | 26.60 | 26.21 | 26.40 | 5,553,293 | +0.32(+1.24%) |
Oct 05, 2010 | 25.19 | 26.27 | 25.05 | 26.07 | 6,112,654 | +1.05(+4.18%) |
Oct 04, 2010 | 25.00 | 25.23 | 24.79 | 25.03 | 3,497,025 | -0.03(-0.13%) |