Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 21.42 | 21.72 | 21.33 | 21.66 | 3,158,899 | +0.22(+1.02%) |
Dec 30, 2010 | 21.49 | 21.54 | 21.39 | 21.44 | 4,061,302 | +0.00(+0.02%) |
Dec 29, 2010 | 21.50 | 21.59 | 21.34 | 21.44 | 4,098,381 | -0.01(-0.03%) |
Dec 28, 2010 | 21.36 | 21.53 | 21.26 | 21.44 | 4,952,200 | +0.15(+0.69%) |
Dec 27, 2010 | 21.29 | 21.34 | 21.16 | 21.30 | 2,989,804 | -0.08(-0.37%) |
Dec 23, 2010 | 21.42 | 21.58 | 21.36 | 21.38 | 3,605,142 | -0.10(-0.47%) |
Dec 22, 2010 | 21.34 | 21.53 | 21.32 | 21.48 | 4,074,933 | +0.00(+0.00%) |
Dec 21, 2010 | 21.38 | 21.61 | 21.38 | 21.48 | 4,952,312 | +0.15(+0.71%) |
Dec 20, 2010 | 21.40 | 21.47 | 21.27 | 21.33 | 3,757,959 | -0.05(-0.23%) |
Dec 17, 2010 | 21.10 | 21.46 | 21.03 | 21.38 | 6,832,760 | +0.13(+0.60%) |
Dec 16, 2010 | 21.41 | 21.43 | 21.14 | 21.25 | 7,710,763 | +0.02(+0.07%) |
Dec 15, 2010 | 21.53 | 21.57 | 21.15 | 21.23 | 6,058,575 | -0.38(-1.75%) |
Dec 14, 2010 | 21.49 | 21.68 | 21.48 | 21.61 | 7,000,688 | +0.12(+0.56%) |
Dec 13, 2010 | 21.49 | 21.66 | 21.46 | 21.49 | 5,698,491 | +0.07(+0.33%) |
Dec 10, 2010 | 21.24 | 21.47 | 21.16 | 21.42 | 6,730,574 | +0.24(+1.12%) |
Dec 09, 2010 | 21.57 | 21.62 | 21.02 | 21.18 | 10,980,811 | -0.30(-1.41%) |
Dec 08, 2010 | 21.37 | 21.58 | 21.36 | 21.48 | 6,037,634 | -0.01(-0.05%) |
Dec 07, 2010 | 21.91 | 22.03 | 21.48 | 21.49 | 6,596,773 | -0.05(-0.21%) |
Dec 06, 2010 | 21.55 | 21.73 | 21.47 | 21.54 | 4,612,215 | -0.09(-0.42%) |
Dec 03, 2010 | 21.68 | 21.77 | 21.51 | 21.63 | 5,548,142 | -0.19(-0.87%) |
Dec 02, 2010 | 21.69 | 22.01 | 21.69 | 21.82 | 5,669,680 | +0.12(+0.57%) |
Dec 01, 2010 | 21.80 | 21.83 | 21.64 | 21.69 | 11,157,996 | +0.37(+1.72%) |
Nov 30, 2010 | 21.08 | 21.43 | 21.08 | 21.33 | 10,645,813 | -0.03(-0.12%) |
Nov 29, 2010 | 21.43 | 21.47 | 21.03 | 21.35 | 8,981,492 | -0.12(-0.58%) |
Nov 26, 2010 | 21.50 | 21.66 | 21.38 | 21.48 | 2,784,363 | -0.31(-1.42%) |
Nov 24, 2010 | 21.43 | 21.79 | 21.79 | 21.79 | 6,234,288 | +0.55(+2.58%) |
Nov 23, 2010 | 21.48 | 21.52 | 21.16 | 21.24 | 6,549,282 | -0.58(-2.65%) |
Nov 22, 2010 | 21.78 | 21.94 | 21.55 | 21.82 | 5,326,018 | -0.12(-0.55%) |
Nov 19, 2010 | 21.71 | 21.95 | 21.60 | 21.94 | 5,043,041 | +0.12(+0.57%) |
Nov 18, 2010 | 21.66 | 21.86 | 21.60 | 21.81 | 7,423,317 | +0.45(+2.10%) |
Nov 17, 2010 | 21.20 | 21.39 | 21.20 | 21.36 | 5,582,827 | +0.16(+0.77%) |
Nov 16, 2010 | 21.59 | 21.62 | 21.09 | 21.20 | 10,851,187 | -0.48(-2.21%) |
Nov 15, 2010 | 21.49 | 21.95 | 21.39 | 21.68 | 4,782,360 | +0.20(+0.91%) |
Nov 12, 2010 | 21.40 | 21.69 | 21.34 | 21.49 | 6,712,279 | -0.07(-0.33%) |
Nov 11, 2010 | 21.48 | 21.73 | 21.42 | 21.56 | 7,581,615 | -0.09(-0.40%) |
Nov 10, 2010 | 21.61 | 21.83 | 21.34 | 21.64 | 10,906,118 | -0.02(-0.10%) |
Nov 09, 2010 | 22.42 | 22.42 | 21.58 | 21.67 | 9,720,468 | -0.59(-2.67%) |
Nov 08, 2010 | 22.23 | 22.26 | 22.04 | 22.26 | 7,200,224 | -0.11(-0.47%) |
Nov 05, 2010 | 22.08 | 22.42 | 22.05 | 22.37 | 8,026,067 | +0.20(+0.92%) |
Nov 04, 2010 | 22.10 | 22.25 | 21.97 | 22.16 | 6,827,044 | +0.36(+1.64%) |
Nov 03, 2010 | 21.83 | 21.96 | 21.54 | 21.81 | 10,287,093 | -0.03(-0.15%) |
Nov 02, 2010 | 21.75 | 22.00 | 21.49 | 21.84 | 5,299,951 | +0.19(+0.89%) |
Nov 01, 2010 | 21.64 | 21.87 | 21.51 | 21.65 | 4,708,126 | +0.12(+0.54%) |
Oct 29, 2010 | 21.44 | 21.69 | 21.44 | 21.53 | 8,668,592 | +0.05(+0.21%) |
Oct 28, 2010 | 21.58 | 21.69 | 21.33 | 21.49 | 9,053,720 | +0.07(+0.33%) |
Oct 27, 2010 | 21.62 | 21.65 | 21.25 | 21.42 | 8,991,341 | -0.52(-2.37%) |
Oct 25, 2010 | 21.79 | 22.05 | 21.75 | 21.93 | 10,110,747 | +0.29(+1.34%) |
Oct 22, 2010 | 21.44 | 21.64 | 21.40 | 21.64 | 8,301,491 | +0.14(+0.65%) |
Oct 21, 2010 | 21.47 | 21.75 | 21.33 | 21.51 | 10,011,744 | +0.12(+0.54%) |
Oct 20, 2010 | 20.98 | 21.45 | 20.89 | 21.39 | 9,953,503 | +0.52(+2.47%) |
Oct 19, 2010 | 20.98 | 21.23 | 20.85 | 20.87 | 9,643,649 | -0.52(-2.43%) |
Oct 18, 2010 | 21.08 | 21.41 | 21.03 | 21.39 | 5,765,190 | +0.21(+0.98%) |
Oct 15, 2010 | 21.16 | 21.25 | 21.02 | 21.19 | 6,063,404 | +0.07(+0.32%) |
Oct 14, 2010 | 21.13 | 21.31 | 21.02 | 21.12 | 8,437,738 | -0.09(-0.43%) |
Oct 13, 2010 | 21.05 | 21.29 | 20.93 | 21.21 | 6,679,128 | +0.31(+1.48%) |
Oct 12, 2010 | 20.93 | 20.96 | 20.66 | 20.90 | 6,686,322 | -0.07(-0.34%) |
Oct 11, 2010 | 20.82 | 21.09 | 20.79 | 20.97 | 4,847,396 | +0.15(+0.70%) |
Oct 08, 2010 | 20.82 | 20.91 | 20.43 | 20.82 | 5,027,343 | +0.35(+1.73%) |
Oct 07, 2010 | 20.72 | 20.74 | 20.43 | 20.47 | 7,069,373 | -0.21(-1.02%) |
Oct 06, 2010 | 20.48 | 20.68 | 20.38 | 20.68 | 6,823,377 | +0.26(+1.29%) |
Oct 05, 2010 | 20.58 | 20.68 | 20.37 | 20.42 | 23,824 | -0.05(-0.22%) |
Oct 04, 2010 | 20.34 | 20.54 | 20.16 | 20.46 | 9,251,625 | +0.08(+0.39%) |