Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.21 | 23.28 | 23.02 | 23.13 | 2,609,427 | -0.06(-0.28%) |
Dec 30, 2010 | 23.14 | 23.37 | 23.05 | 23.20 | 2,990,690 | +0.05(+0.21%) |
Dec 29, 2010 | 23.22 | 23.26 | 23.09 | 23.15 | 3,029,435 | -0.02(-0.10%) |
Dec 28, 2010 | 23.17 | 23.25 | 23.03 | 23.17 | 3,526,234 | +0.03(+0.14%) |
Dec 27, 2010 | 23.00 | 23.21 | 22.70 | 23.14 | 3,804,901 | +0.13(+0.55%) |
Dec 23, 2010 | 22.70 | 23.20 | 22.66 | 23.01 | 7,300,795 | +0.16(+0.70%) |
Dec 22, 2010 | 21.63 | 22.97 | 21.23 | 22.86 | 32,340,768 | +0.19(+0.84%) |
Dec 21, 2010 | 22.55 | 22.72 | 22.54 | 22.66 | 3,455,089 | +0.22(+1.00%) |
Dec 20, 2010 | 22.52 | 22.61 | 22.34 | 22.44 | 5,827,032 | -0.08(-0.35%) |
Dec 17, 2010 | 22.65 | 22.82 | 22.27 | 22.52 | 10,964,881 | -0.36(-1.56%) |
Dec 16, 2010 | 22.59 | 22.91 | 22.40 | 22.88 | 6,161,858 | +0.34(+1.51%) |
Dec 15, 2010 | 22.67 | 22.84 | 22.46 | 22.54 | 6,110,143 | -0.24(-1.05%) |
Dec 14, 2010 | 22.86 | 22.86 | 22.58 | 22.78 | 4,655,662 | +0.02(+0.07%) |
Dec 13, 2010 | 22.91 | 22.97 | 22.73 | 22.76 | 4,191,217 | -0.11(-0.48%) |
Dec 10, 2010 | 22.84 | 22.97 | 22.75 | 22.87 | 5,566,083 | +0.12(+0.52%) |
Dec 09, 2010 | 23.15 | 23.15 | 22.71 | 22.75 | 4,910,204 | -0.28(-1.21%) |
Dec 08, 2010 | 22.86 | 23.03 | 22.74 | 23.03 | 5,745,653 | +0.21(+0.91%) |
Dec 07, 2010 | 23.15 | 23.25 | 22.77 | 22.82 | 5,631,791 | -0.02(-0.07%) |
Dec 06, 2010 | 23.09 | 23.14 | 22.72 | 22.84 | 4,696,959 | -0.21(-0.90%) |
Dec 03, 2010 | 22.75 | 23.15 | 22.72 | 23.05 | 5,800,397 | +0.27(+1.19%) |
Dec 02, 2010 | 22.35 | 22.83 | 22.27 | 22.78 | 7,172,223 | +0.43(+1.93%) |
Dec 01, 2010 | 21.93 | 22.42 | 21.88 | 22.34 | 7,550,792 | +0.69(+3.17%) |
Nov 30, 2010 | 21.55 | 21.83 | 21.48 | 21.66 | 7,834,620 | -0.24(-1.09%) |
Nov 29, 2010 | 21.84 | 22.06 | 21.67 | 21.90 | 6,331,010 | -0.07(-0.33%) |
Nov 26, 2010 | 21.95 | 22.09 | 21.83 | 21.97 | 2,237,371 | -0.13(-0.57%) |
Nov 24, 2010 | 21.91 | 22.09 | 22.09 | 22.09 | 6,731,171 | +0.32(+1.46%) |
Nov 23, 2010 | 21.63 | 21.97 | 21.55 | 21.78 | 8,932,154 | +0.01(+0.04%) |
Nov 22, 2010 | 21.60 | 21.91 | 21.47 | 21.77 | 8,475,073 | +0.08(+0.35%) |
Nov 19, 2010 | 21.51 | 21.86 | 21.48 | 21.69 | 7,967,156 | +0.12(+0.57%) |
Nov 18, 2010 | 21.57 | 21.70 | 21.36 | 21.57 | 9,451,589 | +0.26(+1.20%) |
Nov 17, 2010 | 20.99 | 21.41 | 20.90 | 21.31 | 8,833,858 | +0.32(+1.52%) |
Nov 16, 2010 | 20.90 | 21.12 | 20.80 | 21.00 | 7,902,536 | -0.12(-0.57%) |
Nov 15, 2010 | 21.33 | 21.51 | 21.02 | 21.11 | 8,841,525 | -0.15(-0.71%) |
Nov 12, 2010 | 21.07 | 21.47 | 21.00 | 21.27 | 10,171,557 | +0.11(+0.53%) |
Nov 11, 2010 | 20.84 | 21.27 | 20.47 | 21.15 | 12,936,745 | -0.73(-3.34%) |
Nov 10, 2010 | 21.83 | 22.00 | 21.63 | 21.89 | 6,038,838 | +0.04(+0.16%) |
Nov 09, 2010 | 22.23 | 22.27 | 21.71 | 21.85 | 7,972,655 | -0.36(-1.62%) |
Nov 08, 2010 | 21.96 | 22.26 | 21.95 | 22.21 | 9,614,850 | +0.20(+0.91%) |
Nov 05, 2010 | 22.14 | 22.16 | 21.91 | 22.01 | 6,424,603 | -0.10(-0.43%) |
Nov 04, 2010 | 21.85 | 22.18 | 21.72 | 22.10 | 15,325,982 | +0.48(+2.24%) |
Nov 03, 2010 | 21.82 | 21.82 | 21.33 | 21.62 | 10,457,460 | +0.07(+0.33%) |
Nov 02, 2010 | 21.48 | 21.65 | 21.42 | 21.55 | 7,122,469 | +0.25(+1.19%) |
Nov 01, 2010 | 21.43 | 21.61 | 21.22 | 21.29 | 9,669,508 | +0.02(+0.11%) |
Oct 29, 2010 | 20.80 | 21.37 | 20.78 | 21.27 | 13,189,118 | +0.46(+2.21%) |
Oct 28, 2010 | 20.74 | 20.94 | 20.51 | 20.81 | 10,787,224 | +0.08(+0.38%) |
Oct 27, 2010 | 19.96 | 20.79 | 19.95 | 20.73 | 10,911,327 | +0.53(+2.63%) |
Oct 25, 2010 | 20.16 | 20.36 | 20.08 | 20.20 | 5,742,262 | +0.20(+0.99%) |
Oct 22, 2010 | 19.98 | 20.10 | 19.79 | 20.00 | 9,031,235 | +0.02(+0.12%) |
Oct 21, 2010 | 20.10 | 20.26 | 19.66 | 19.98 | 26,699,790 | -0.67(-3.23%) |
Oct 20, 2010 | 20.79 | 20.91 | 20.29 | 20.64 | 12,456,149 | -0.26(-1.23%) |
Oct 19, 2010 | 20.71 | 21.19 | 20.50 | 20.90 | 8,421,275 | -0.00(-0.02%) |
Oct 18, 2010 | 20.83 | 21.02 | 20.51 | 20.91 | 7,227,424 | -0.11(-0.53%) |
Oct 15, 2010 | 21.21 | 21.21 | 20.83 | 21.02 | 8,235,513 | +0.00(+0.00%) |
Oct 14, 2010 | 21.10 | 21.27 | 20.89 | 21.02 | 7,017,476 | -0.07(-0.34%) |
Oct 13, 2010 | 21.43 | 21.43 | 20.91 | 21.09 | 9,054,493 | -0.21(-0.97%) |
Oct 12, 2010 | 21.18 | 21.40 | 20.98 | 21.29 | 10,111,192 | +0.17(+0.83%) |
Oct 11, 2010 | 20.66 | 21.25 | 20.57 | 21.12 | 9,385,695 | +0.42(+2.03%) |
Oct 08, 2010 | 20.56 | 20.80 | 20.25 | 20.70 | 12,172,094 | +0.12(+0.58%) |
Oct 07, 2010 | 20.43 | 20.59 | 20.18 | 20.58 | 9,491,155 | +0.17(+0.86%) |
Oct 06, 2010 | 20.60 | 20.68 | 20.10 | 20.41 | 10,810,500 | -0.51(-2.43%) |
Oct 05, 2010 | 20.64 | 20.98 | 20.52 | 20.91 | 6,772,197 | +0.48(+2.33%) |
Oct 04, 2010 | 20.95 | 20.95 | 20.08 | 20.44 | 12,373,455 | -0.48(-2.28%) |