Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 22.99 | 23.02 | 22.58 | 22.70 | 2,623,063 | -0.33(-1.43%) |
Dec 30, 2010 | 23.21 | 23.21 | 22.92 | 23.03 | 1,564,201 | -0.17(-0.73%) |
Dec 29, 2010 | 23.35 | 23.36 | 23.02 | 23.20 | 1,349,707 | -0.08(-0.35%) |
Dec 28, 2010 | 23.33 | 23.41 | 23.00 | 23.28 | 1,197,173 | -0.06(-0.25%) |
Dec 27, 2010 | 23.16 | 23.48 | 22.96 | 23.34 | 1,104,791 | +0.09(+0.38%) |
Dec 23, 2010 | 23.23 | 23.33 | 23.16 | 23.25 | 1,079,241 | -0.06(-0.25%) |
Dec 22, 2010 | 23.26 | 23.32 | 23.11 | 23.31 | 1,630,671 | +0.03(+0.13%) |
Dec 21, 2010 | 23.38 | 23.42 | 23.25 | 23.28 | 1,508,525 | +0.00(+0.00%) |
Dec 20, 2010 | 23.50 | 23.50 | 23.13 | 23.28 | 2,146,233 | -0.12(-0.50%) |
Dec 17, 2010 | 23.29 | 23.52 | 23.29 | 23.40 | 4,474,943 | +0.09(+0.38%) |
Dec 16, 2010 | 23.07 | 23.32 | 22.99 | 23.31 | 2,863,870 | +0.26(+1.15%) |
Dec 15, 2010 | 22.96 | 23.22 | 22.79 | 23.05 | 4,995,233 | +0.02(+0.08%) |
Dec 14, 2010 | 22.95 | 23.19 | 22.89 | 23.03 | 2,859,655 | +0.14(+0.59%) |
Dec 13, 2010 | 23.35 | 23.38 | 22.86 | 22.89 | 3,947,334 | -0.30(-1.29%) |
Dec 10, 2010 | 23.47 | 23.47 | 23.15 | 23.19 | 4,067,286 | -0.20(-0.85%) |
Dec 09, 2010 | 23.58 | 23.67 | 23.35 | 23.39 | 4,734,507 | -0.12(-0.53%) |
Dec 08, 2010 | 23.36 | 23.52 | 23.26 | 23.52 | 3,173,316 | +0.22(+0.93%) |
Dec 07, 2010 | 23.72 | 23.76 | 23.28 | 23.30 | 2,659,068 | -0.09(-0.38%) |
Dec 06, 2010 | 23.50 | 23.52 | 23.22 | 23.39 | 2,155,175 | -0.21(-0.87%) |
Dec 03, 2010 | 23.15 | 23.62 | 23.10 | 23.59 | 3,852,335 | +0.41(+1.77%) |
Dec 02, 2010 | 22.66 | 23.27 | 22.61 | 23.18 | 5,160,757 | +0.62(+2.76%) |
Dec 01, 2010 | 21.91 | 22.64 | 21.90 | 22.56 | 3,818,081 | +1.02(+4.72%) |
Nov 30, 2010 | 21.60 | 21.68 | 21.44 | 21.54 | 3,877,415 | -0.35(-1.61%) |
Nov 29, 2010 | 21.72 | 21.94 | 21.56 | 21.90 | 3,135,061 | +0.05(+0.22%) |
Nov 26, 2010 | 21.84 | 22.05 | 21.82 | 21.85 | 865,230 | -0.19(-0.88%) |
Nov 24, 2010 | 21.68 | 22.04 | 22.04 | 22.04 | 1,910,150 | +0.62(+2.91%) |
Nov 23, 2010 | 21.50 | 21.61 | 21.30 | 21.42 | 3,075,368 | -0.36(-1.65%) |
Nov 22, 2010 | 21.39 | 21.81 | 21.34 | 21.78 | 2,857,447 | +0.19(+0.90%) |
Nov 19, 2010 | 21.45 | 21.72 | 21.37 | 21.58 | 3,217,246 | +0.12(+0.58%) |
Nov 18, 2010 | 21.30 | 21.76 | 21.24 | 21.46 | 3,477,131 | +0.43(+2.04%) |
Nov 17, 2010 | 21.08 | 21.33 | 20.93 | 21.03 | 4,144,544 | -0.07(-0.33%) |
Nov 16, 2010 | 21.30 | 21.64 | 21.00 | 21.10 | 5,725,374 | -0.43(-2.02%) |
Nov 15, 2010 | 21.65 | 21.85 | 21.52 | 21.54 | 3,069,492 | -0.01(-0.05%) |
Nov 12, 2010 | 21.46 | 21.90 | 21.22 | 21.55 | 3,552,870 | -0.16(-0.76%) |
Nov 11, 2010 | 21.26 | 21.78 | 21.18 | 21.71 | 2,812,766 | -0.25(-1.12%) |
Nov 10, 2010 | 21.91 | 22.05 | 21.53 | 21.96 | 4,055,929 | +0.12(+0.56%) |
Nov 09, 2010 | 22.15 | 22.25 | 21.73 | 21.84 | 3,766,021 | -0.29(-1.32%) |
Nov 08, 2010 | 21.80 | 22.29 | 21.74 | 22.13 | 3,159,642 | +0.20(+0.93%) |
Nov 05, 2010 | 22.06 | 22.26 | 21.81 | 21.92 | 3,650,036 | -0.14(-0.63%) |
Nov 04, 2010 | 21.39 | 22.06 | 21.28 | 22.06 | 5,148,276 | +1.01(+4.80%) |
Nov 03, 2010 | 20.84 | 21.07 | 20.72 | 21.05 | 4,611,707 | +0.13(+0.61%) |
Nov 02, 2010 | 20.87 | 20.96 | 20.51 | 20.93 | 4,914,003 | +0.18(+0.84%) |
Nov 01, 2010 | 20.87 | 21.00 | 20.58 | 20.75 | 5,855,961 | -0.09(-0.45%) |
Oct 29, 2010 | 20.68 | 20.93 | 20.49 | 20.84 | 7,388,134 | +0.14(+0.68%) |
Oct 28, 2010 | 20.88 | 21.12 | 20.66 | 20.70 | 10,769,855 | -0.63(-2.95%) |
Oct 27, 2010 | 20.83 | 21.35 | 20.75 | 21.33 | 5,481,892 | -0.15(-0.68%) |
Oct 25, 2010 | 21.14 | 21.63 | 21.10 | 21.48 | 5,302,944 | +0.48(+2.28%) |
Oct 22, 2010 | 21.01 | 21.12 | 20.86 | 21.00 | 6,106,163 | +0.05(+0.25%) |
Oct 21, 2010 | 20.86 | 21.05 | 20.73 | 20.95 | 5,657,075 | +0.18(+0.87%) |
Oct 20, 2010 | 20.61 | 20.89 | 20.44 | 20.77 | 3,981,759 | +0.25(+1.22%) |
Oct 19, 2010 | 20.54 | 21.13 | 20.31 | 20.52 | 6,495,218 | -0.29(-1.37%) |
Oct 18, 2010 | 20.85 | 20.86 | 20.51 | 20.80 | 3,948,363 | -0.01(-0.06%) |
Oct 15, 2010 | 20.56 | 20.84 | 20.25 | 20.82 | 6,684,320 | +0.41(+2.03%) |
Oct 14, 2010 | 20.31 | 20.59 | 20.23 | 20.40 | 3,853,222 | +0.00(+0.00%) |
Oct 13, 2010 | 20.34 | 20.51 | 20.17 | 20.40 | 4,491,798 | +0.16(+0.78%) |
Oct 12, 2010 | 20.02 | 20.37 | 19.93 | 20.24 | 6,761,040 | +0.10(+0.49%) |
Oct 11, 2010 | 20.08 | 20.50 | 19.96 | 20.14 | 4,726,729 | +0.04(+0.20%) |
Oct 08, 2010 | 19.90 | 20.16 | 19.26 | 20.10 | 10,927,699 | -0.32(-1.57%) |
Oct 07, 2010 | 20.31 | 20.53 | 20.03 | 20.42 | 4,600,070 | +0.18(+0.86%) |
Oct 06, 2010 | 20.52 | 20.53 | 19.97 | 20.25 | 6,129,232 | -0.27(-1.31%) |
Oct 05, 2010 | 20.24 | 20.58 | 20.18 | 20.52 | 6,390,796 | +0.54(+2.69%) |
Oct 04, 2010 | 20.34 | 20.42 | 19.84 | 19.98 | 7,048,835 | -0.45(-2.20%) |