Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 27.50 | 27.61 | 27.26 | 27.32 | 1,536,388 | -0.19(-0.70%) |
Dec 30, 2010 | 27.25 | 27.70 | 27.16 | 27.52 | 2,405,138 | +0.15(+0.54%) |
Dec 29, 2010 | 27.02 | 27.47 | 27.02 | 27.37 | 2,229,147 | +0.42(+1.54%) |
Dec 28, 2010 | 27.32 | 27.46 | 26.82 | 26.95 | 3,186,075 | -0.31(-1.12%) |
Dec 27, 2010 | 27.46 | 27.51 | 27.10 | 27.26 | 1,752,903 | -0.36(-1.30%) |
Dec 23, 2010 | 27.31 | 27.73 | 27.26 | 27.62 | 2,033,684 | +0.32(+1.19%) |
Dec 22, 2010 | 27.53 | 27.57 | 27.16 | 27.29 | 2,057,944 | -0.11(-0.39%) |
Dec 21, 2010 | 27.37 | 27.57 | 27.19 | 27.40 | 2,992,316 | +0.25(+0.92%) |
Dec 20, 2010 | 27.09 | 27.35 | 26.85 | 27.15 | 3,150,302 | +0.32(+1.20%) |
Dec 17, 2010 | 26.77 | 26.95 | 26.49 | 26.83 | 7,341,191 | +0.11(+0.41%) |
Dec 16, 2010 | 25.86 | 26.78 | 25.65 | 26.72 | 4,722,988 | +0.98(+3.81%) |
Dec 15, 2010 | 25.42 | 26.05 | 25.36 | 25.74 | 6,168,307 | +0.27(+1.05%) |
Dec 14, 2010 | 25.38 | 25.77 | 25.33 | 25.47 | 2,679,034 | +0.23(+0.90%) |
Dec 13, 2010 | 25.40 | 25.56 | 25.16 | 25.24 | 2,322,224 | -0.02(-0.07%) |
Dec 10, 2010 | 25.42 | 25.44 | 25.08 | 25.26 | 3,637,603 | -0.09(-0.37%) |
Dec 09, 2010 | 25.50 | 25.51 | 25.02 | 25.36 | 3,294,320 | +0.06(+0.22%) |
Dec 08, 2010 | 24.92 | 25.33 | 24.85 | 25.30 | 3,559,855 | +0.48(+1.93%) |
Dec 07, 2010 | 25.31 | 25.38 | 24.77 | 24.82 | 3,740,793 | -0.25(-0.99%) |
Dec 06, 2010 | 25.05 | 25.25 | 24.85 | 25.07 | 2,281,962 | -0.02(-0.06%) |
Dec 03, 2010 | 24.46 | 25.17 | 24.46 | 25.08 | 2,837,594 | +0.44(+1.78%) |
Dec 02, 2010 | 24.00 | 24.88 | 24.00 | 24.65 | 4,688,939 | +0.76(+3.18%) |
Dec 01, 2010 | 23.20 | 23.99 | 23.17 | 23.89 | 4,032,177 | +1.09(+4.76%) |
Nov 30, 2010 | 22.34 | 22.89 | 22.31 | 22.80 | 3,798,933 | +0.17(+0.74%) |
Nov 29, 2010 | 22.71 | 22.74 | 22.14 | 22.63 | 4,217,429 | -0.26(-1.12%) |
Nov 26, 2010 | 22.87 | 23.00 | 22.71 | 22.89 | 2,014,089 | -0.11(-0.49%) |
Nov 24, 2010 | 22.75 | 23.00 | 23.00 | 23.00 | 4,697,156 | +0.38(+1.69%) |
Nov 23, 2010 | 22.68 | 22.92 | 22.47 | 22.62 | 3,706,768 | -0.32(-1.38%) |
Nov 22, 2010 | 22.52 | 23.03 | 22.43 | 22.94 | 4,178,635 | +0.33(+1.45%) |
Nov 19, 2010 | 22.36 | 22.81 | 22.21 | 22.61 | 3,326,809 | +0.16(+0.71%) |
Nov 18, 2010 | 22.21 | 23.01 | 22.11 | 22.45 | 5,080,409 | +0.48(+2.20%) |
Nov 17, 2010 | 21.43 | 22.14 | 21.41 | 21.97 | 3,208,866 | +0.64(+2.99%) |
Nov 16, 2010 | 21.83 | 22.26 | 21.19 | 21.33 | 6,206,437 | -0.51(-2.32%) |
Nov 15, 2010 | 21.84 | 22.23 | 21.77 | 21.84 | 2,579,053 | +0.08(+0.35%) |
Nov 12, 2010 | 22.01 | 22.21 | 21.58 | 21.76 | 2,235,453 | -0.46(-2.07%) |
Nov 11, 2010 | 21.89 | 22.39 | 21.82 | 22.22 | 1,802,611 | +0.07(+0.32%) |
Nov 10, 2010 | 21.83 | 22.20 | 21.60 | 22.15 | 2,849,161 | +0.36(+1.65%) |
Nov 09, 2010 | 22.38 | 22.42 | 21.63 | 21.79 | 2,986,477 | -0.44(-1.99%) |
Nov 08, 2010 | 22.26 | 22.38 | 22.03 | 22.23 | 3,171,525 | -0.14(-0.64%) |
Nov 05, 2010 | 22.12 | 22.39 | 22.03 | 22.38 | 4,499,675 | +0.28(+1.26%) |
Nov 04, 2010 | 21.67 | 22.20 | 21.67 | 22.10 | 2,256,658 | +0.68(+3.19%) |
Nov 03, 2010 | 21.31 | 21.48 | 21.04 | 21.41 | 2,541,207 | +0.16(+0.76%) |
Nov 02, 2010 | 21.32 | 21.44 | 21.18 | 21.25 | 1,757,103 | +0.09(+0.43%) |
Nov 01, 2010 | 21.35 | 21.52 | 21.00 | 21.16 | 3,073,531 | -0.03(-0.13%) |
Oct 29, 2010 | 21.00 | 21.30 | 20.88 | 21.19 | 2,494,904 | +0.11(+0.50%) |
Oct 28, 2010 | 21.04 | 21.12 | 20.74 | 21.08 | 3,565,684 | +0.24(+1.14%) |
Oct 27, 2010 | 20.05 | 20.90 | 19.79 | 20.84 | 7,281,695 | +0.35(+1.71%) |
Oct 25, 2010 | 20.56 | 20.76 | 20.41 | 20.49 | 3,326,044 | +0.08(+0.39%) |
Oct 22, 2010 | 20.56 | 20.56 | 20.32 | 20.41 | 3,130,398 | -0.02(-0.09%) |
Oct 21, 2010 | 20.55 | 20.72 | 20.24 | 20.43 | 3,009,978 | -0.06(-0.31%) |
Oct 20, 2010 | 20.25 | 20.76 | 20.25 | 20.50 | 2,185,806 | +0.35(+1.72%) |
Oct 19, 2010 | 20.10 | 20.46 | 19.90 | 20.15 | 2,878,854 | -0.29(-1.44%) |
Oct 18, 2010 | 20.53 | 20.65 | 20.35 | 20.44 | 1,993,650 | -0.02(-0.09%) |
Oct 15, 2010 | 20.55 | 20.70 | 20.03 | 20.46 | 4,105,632 | +0.17(+0.82%) |
Oct 14, 2010 | 20.42 | 20.54 | 20.15 | 20.30 | 2,278,681 | -0.12(-0.59%) |
Oct 13, 2010 | 20.25 | 20.72 | 20.11 | 20.42 | 3,109,948 | +0.36(+1.81%) |
Oct 12, 2010 | 19.55 | 20.22 | 19.28 | 20.05 | 6,054,010 | +0.22(+1.12%) |
Oct 11, 2010 | 19.90 | 19.96 | 19.70 | 19.83 | 2,442,002 | -0.11(-0.57%) |
Oct 08, 2010 | 19.95 | 20.06 | 19.43 | 19.95 | 3,658,188 | +0.48(+2.48%) |
Oct 07, 2010 | 19.80 | 19.85 | 19.32 | 19.46 | 2,944 | -0.25(-1.25%) |
Oct 06, 2010 | 20.01 | 20.12 | 19.42 | 19.71 | 7,840,507 | -0.41(-2.05%) |
Oct 05, 2010 | 19.84 | 20.28 | 19.84 | 20.12 | 4,594 | +0.46(+2.32%) |
Oct 04, 2010 | 19.66 | 19.83 | 19.38 | 19.66 | 2,800,555 | -0.04(-0.21%) |