Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.64 | 23.71 | 23.45 | 23.64 | 3,150,668 | -0.00(-0.02%) |
Dec 30, 2010 | 23.69 | 23.72 | 23.56 | 23.64 | 1,892,408 | -0.06(-0.24%) |
Dec 29, 2010 | 23.66 | 23.84 | 23.54 | 23.70 | 3,578,007 | +0.15(+0.65%) |
Dec 28, 2010 | 23.52 | 23.64 | 23.35 | 23.55 | 2,619,155 | +0.04(+0.16%) |
Dec 27, 2010 | 23.47 | 23.56 | 23.25 | 23.51 | 2,582,613 | -0.03(-0.14%) |
Dec 23, 2010 | 23.47 | 23.56 | 23.38 | 23.54 | 2,186,199 | -0.03(-0.12%) |
Dec 22, 2010 | 23.54 | 23.63 | 23.43 | 23.57 | 4,127,716 | +0.02(+0.08%) |
Dec 21, 2010 | 23.61 | 23.71 | 23.46 | 23.55 | 4,397,961 | +0.16(+0.71%) |
Dec 20, 2010 | 23.35 | 23.48 | 23.08 | 23.39 | 7,003,189 | +0.09(+0.41%) |
Dec 17, 2010 | 23.68 | 23.68 | 23.27 | 23.29 | 12,270,607 | -0.37(-1.55%) |
Dec 16, 2010 | 23.55 | 23.81 | 23.46 | 23.66 | 6,333,214 | +0.10(+0.42%) |
Dec 15, 2010 | 23.47 | 23.73 | 23.45 | 23.56 | 6,561,321 | +0.09(+0.40%) |
Dec 14, 2010 | 23.22 | 23.56 | 23.15 | 23.47 | 5,346,646 | +0.35(+1.51%) |
Dec 13, 2010 | 23.38 | 23.38 | 23.02 | 23.12 | 8,119,760 | -0.14(-0.60%) |
Dec 10, 2010 | 23.15 | 23.32 | 22.98 | 23.26 | 4,214,415 | +0.19(+0.84%) |
Dec 09, 2010 | 22.99 | 23.08 | 22.83 | 23.06 | 6,334,432 | +0.18(+0.79%) |
Dec 08, 2010 | 22.91 | 23.00 | 22.76 | 22.88 | 6,672,225 | -0.01(-0.04%) |
Dec 07, 2010 | 23.18 | 23.36 | 22.63 | 22.89 | 13,649,636 | +0.04(+0.16%) |
Dec 06, 2010 | 23.00 | 23.09 | 22.77 | 22.86 | 4,343,539 | -0.22(-0.94%) |
Dec 03, 2010 | 22.94 | 23.17 | 22.77 | 23.07 | 5,111,250 | +0.02(+0.09%) |
Dec 02, 2010 | 22.90 | 23.33 | 22.86 | 23.05 | 11,820,682 | +0.14(+0.59%) |
Dec 01, 2010 | 22.76 | 23.23 | 22.67 | 22.92 | 11,114,707 | +0.83(+3.75%) |
Nov 30, 2010 | 21.89 | 22.23 | 21.66 | 22.09 | 7,784,391 | -0.13(-0.57%) |
Nov 29, 2010 | 22.22 | 22.29 | 21.79 | 22.22 | 5,025,007 | -0.21(-0.93%) |
Nov 26, 2010 | 22.45 | 22.56 | 22.17 | 22.42 | 2,062,381 | -0.21(-0.92%) |
Nov 24, 2010 | 21.85 | 22.63 | 22.63 | 22.63 | 6,823,880 | +0.98(+4.55%) |
Nov 23, 2010 | 21.65 | 21.74 | 21.43 | 21.65 | 6,032,190 | -0.39(-1.77%) |
Nov 22, 2010 | 22.07 | 22.10 | 21.71 | 22.04 | 6,072,241 | -0.16(-0.74%) |
Nov 19, 2010 | 21.88 | 22.26 | 21.77 | 22.20 | 6,300,422 | +0.29(+1.33%) |
Nov 18, 2010 | 21.51 | 22.01 | 21.46 | 21.91 | 7,251,718 | +0.73(+3.45%) |
Nov 17, 2010 | 21.09 | 21.31 | 20.94 | 21.18 | 3,891,915 | +0.09(+0.41%) |
Nov 16, 2010 | 21.40 | 21.49 | 20.88 | 21.10 | 8,101,695 | -0.51(-2.37%) |
Nov 15, 2010 | 21.74 | 21.88 | 21.59 | 21.61 | 4,166,891 | -0.00(-0.02%) |
Nov 12, 2010 | 21.89 | 21.89 | 21.37 | 21.61 | 4,994,665 | -0.47(-2.11%) |
Nov 11, 2010 | 21.70 | 22.10 | 21.60 | 22.08 | 5,035,011 | +0.00(+0.02%) |
Nov 10, 2010 | 21.85 | 22.14 | 21.66 | 22.07 | 4,687,230 | +0.16(+0.71%) |
Nov 09, 2010 | 22.41 | 22.45 | 21.76 | 21.92 | 7,348,038 | -0.47(-2.12%) |
Nov 08, 2010 | 22.41 | 22.59 | 22.18 | 22.39 | 6,427,798 | -0.21(-0.94%) |
Nov 05, 2010 | 22.58 | 22.70 | 22.48 | 22.61 | 5,315,411 | +0.03(+0.15%) |
Nov 04, 2010 | 21.98 | 22.58 | 21.97 | 22.57 | 8,740,124 | +0.96(+4.43%) |
Nov 03, 2010 | 21.78 | 21.78 | 21.24 | 21.62 | 3,936,814 | -0.05(-0.23%) |
Nov 02, 2010 | 21.61 | 21.76 | 21.48 | 21.66 | 5,745,144 | +0.38(+1.81%) |
Nov 01, 2010 | 21.26 | 21.65 | 21.08 | 21.28 | 6,121,965 | +0.31(+1.46%) |
Oct 29, 2010 | 20.87 | 21.14 | 20.78 | 20.97 | 5,442,755 | +0.02(+0.12%) |
Oct 28, 2010 | 21.03 | 21.03 | 20.72 | 20.95 | 5,038,533 | +0.13(+0.63%) |
Oct 27, 2010 | 20.67 | 20.84 | 20.41 | 20.82 | 7,091,162 | -0.07(-0.33%) |
Oct 25, 2010 | 20.89 | 21.11 | 20.73 | 20.89 | 7,949,581 | +0.11(+0.55%) |
Oct 22, 2010 | 20.86 | 20.86 | 20.61 | 20.77 | 5,383,550 | -0.00(-0.02%) |
Oct 21, 2010 | 20.92 | 21.16 | 20.61 | 20.78 | 7,056,942 | -0.01(-0.04%) |
Oct 20, 2010 | 20.36 | 20.98 | 20.36 | 20.79 | 6,239,327 | +0.53(+2.63%) |
Oct 19, 2010 | 20.44 | 20.48 | 20.04 | 20.25 | 7,528,732 | -0.38(-1.84%) |
Oct 18, 2010 | 20.58 | 20.67 | 20.44 | 20.63 | 4,881,404 | -0.02(-0.08%) |
Oct 15, 2010 | 20.65 | 20.68 | 20.35 | 20.65 | 6,963,161 | +0.13(+0.62%) |
Oct 14, 2010 | 20.71 | 20.85 | 20.41 | 20.52 | 7,171,899 | -0.17(-0.83%) |
Oct 13, 2010 | 20.52 | 20.88 | 20.47 | 20.70 | 7,059,946 | +0.29(+1.44%) |
Oct 12, 2010 | 20.54 | 20.54 | 20.09 | 20.40 | 6,111,275 | -0.16(-0.78%) |
Oct 11, 2010 | 20.52 | 20.67 | 20.39 | 20.56 | 3,731,281 | +0.00(+0.00%) |
Oct 08, 2010 | 20.18 | 20.66 | 20.03 | 20.56 | 6,041,089 | +0.42(+2.07%) |
Oct 07, 2010 | 20.21 | 20.25 | 19.94 | 20.14 | 4,852,031 | +0.03(+0.14%) |
Oct 06, 2010 | 20.22 | 20.45 | 20.06 | 20.11 | 6,552,343 | -0.20(-0.99%) |
Oct 05, 2010 | 19.77 | 20.46 | 19.60 | 20.31 | 9,469,071 | +0.85(+4.37%) |
Oct 04, 2010 | 19.70 | 19.80 | 19.29 | 19.46 | 5,145,304 | -0.29(-1.47%) |