Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 27.50 | 27.61 | 27.26 | 27.32 | 1,536,597 | -0.19(-0.70%) |
Dec 30, 2010 | 27.25 | 27.69 | 27.15 | 27.51 | 2,405,466 | +0.15(+0.54%) |
Dec 29, 2010 | 27.02 | 27.47 | 27.02 | 27.36 | 2,229,451 | +0.42(+1.54%) |
Dec 28, 2010 | 27.31 | 27.46 | 26.81 | 26.95 | 3,186,509 | -0.31(-1.12%) |
Dec 27, 2010 | 27.46 | 27.51 | 27.10 | 27.26 | 1,753,142 | -0.36(-1.30%) |
Dec 23, 2010 | 27.30 | 27.72 | 27.25 | 27.61 | 2,033,961 | +0.32(+1.19%) |
Dec 22, 2010 | 27.52 | 27.56 | 27.16 | 27.29 | 2,058,225 | -0.11(-0.39%) |
Dec 21, 2010 | 27.37 | 27.56 | 27.18 | 27.40 | 2,992,724 | +0.25(+0.92%) |
Dec 20, 2010 | 27.09 | 27.35 | 26.84 | 27.15 | 3,150,731 | +0.32(+1.20%) |
Dec 17, 2010 | 26.76 | 26.95 | 26.49 | 26.83 | 7,342,191 | +0.11(+0.41%) |
Dec 16, 2010 | 25.86 | 26.78 | 25.65 | 26.72 | 4,723,631 | +0.98(+3.81%) |
Dec 15, 2010 | 25.42 | 26.05 | 25.35 | 25.73 | 6,169,148 | +0.27(+1.05%) |
Dec 14, 2010 | 25.38 | 25.76 | 25.32 | 25.47 | 2,679,399 | +0.23(+0.90%) |
Dec 13, 2010 | 25.39 | 25.56 | 25.16 | 25.24 | 2,322,540 | -0.02(-0.07%) |
Dec 10, 2010 | 25.42 | 25.44 | 25.08 | 25.26 | 3,638,099 | -0.09(-0.37%) |
Dec 09, 2010 | 25.50 | 25.50 | 25.01 | 25.35 | 3,294,769 | +0.06(+0.22%) |
Dec 08, 2010 | 24.91 | 25.32 | 24.84 | 25.30 | 3,560,340 | +0.48(+1.93%) |
Dec 07, 2010 | 25.31 | 25.37 | 24.77 | 24.82 | 3,741,303 | -0.25(-0.99%) |
Dec 06, 2010 | 25.05 | 25.25 | 24.84 | 25.07 | 2,282,273 | -0.02(-0.06%) |
Dec 03, 2010 | 24.45 | 25.16 | 24.45 | 25.08 | 2,837,980 | +0.44(+1.78%) |
Dec 02, 2010 | 24.00 | 24.88 | 24.00 | 24.64 | 4,689,578 | +0.76(+3.18%) |
Dec 01, 2010 | 23.20 | 23.98 | 23.17 | 23.88 | 4,032,727 | +1.09(+4.76%) |
Nov 30, 2010 | 22.34 | 22.89 | 22.31 | 22.80 | 3,799,451 | +0.17(+0.74%) |
Nov 29, 2010 | 22.70 | 22.74 | 22.13 | 22.63 | 4,218,004 | -0.26(-1.12%) |
Nov 26, 2010 | 22.86 | 22.99 | 22.70 | 22.89 | 2,014,363 | -0.11(-0.49%) |
Nov 24, 2010 | 22.74 | 23.00 | 23.00 | 23.00 | 4,697,796 | +0.38(+1.69%) |
Nov 23, 2010 | 22.68 | 22.92 | 22.46 | 22.62 | 3,707,273 | -0.32(-1.38%) |
Nov 22, 2010 | 22.52 | 23.03 | 22.43 | 22.94 | 4,179,204 | +0.33(+1.45%) |
Nov 19, 2010 | 22.35 | 22.80 | 22.21 | 22.61 | 3,327,263 | +0.16(+0.71%) |
Nov 18, 2010 | 22.21 | 23.01 | 22.11 | 22.45 | 5,081,102 | +0.48(+2.20%) |
Nov 17, 2010 | 21.43 | 22.14 | 21.41 | 21.97 | 3,209,303 | +0.64(+2.99%) |
Nov 16, 2010 | 21.83 | 22.25 | 21.19 | 21.33 | 6,207,283 | -0.51(-2.32%) |
Nov 15, 2010 | 21.83 | 22.23 | 21.76 | 21.83 | 2,579,405 | +0.08(+0.35%) |
Nov 12, 2010 | 22.01 | 22.20 | 21.58 | 21.76 | 2,235,758 | -0.46(-2.07%) |
Nov 11, 2010 | 21.89 | 22.39 | 21.82 | 22.22 | 1,802,857 | +0.07(+0.32%) |
Nov 10, 2010 | 21.83 | 22.19 | 21.59 | 22.15 | 2,849,550 | +0.36(+1.65%) |
Nov 09, 2010 | 22.37 | 22.42 | 21.62 | 21.79 | 2,986,884 | -0.44(-1.99%) |
Nov 08, 2010 | 22.26 | 22.38 | 22.03 | 22.23 | 3,171,957 | -0.14(-0.64%) |
Nov 05, 2010 | 22.11 | 22.39 | 22.03 | 22.37 | 4,500,288 | +0.28(+1.26%) |
Nov 04, 2010 | 21.66 | 22.19 | 21.66 | 22.09 | 2,256,965 | +0.68(+3.19%) |
Nov 03, 2010 | 21.31 | 21.48 | 21.03 | 21.41 | 2,541,553 | +0.16(+0.76%) |
Nov 02, 2010 | 21.32 | 21.43 | 21.18 | 21.25 | 1,757,342 | +0.09(+0.43%) |
Nov 01, 2010 | 21.35 | 21.51 | 21.00 | 21.16 | 3,073,950 | -0.03(-0.12%) |
Oct 29, 2010 | 21.00 | 21.30 | 20.87 | 21.18 | 2,495,244 | +0.11(+0.50%) |
Oct 28, 2010 | 21.04 | 21.12 | 20.74 | 21.08 | 3,566,170 | +0.24(+1.14%) |
Oct 27, 2010 | 20.04 | 20.89 | 19.79 | 20.84 | 7,282,687 | +0.35(+1.71%) |
Oct 25, 2010 | 20.55 | 20.76 | 20.41 | 20.49 | 3,326,497 | +0.08(+0.39%) |
Oct 22, 2010 | 20.56 | 20.56 | 20.32 | 20.41 | 3,130,824 | -0.02(-0.09%) |
Oct 21, 2010 | 20.54 | 20.72 | 20.23 | 20.43 | 3,010,388 | -0.06(-0.31%) |
Oct 20, 2010 | 20.25 | 20.76 | 20.24 | 20.49 | 2,186,104 | +0.35(+1.72%) |
Oct 19, 2010 | 20.10 | 20.46 | 19.89 | 20.15 | 2,879,246 | -0.29(-1.44%) |
Oct 18, 2010 | 20.53 | 20.65 | 20.34 | 20.44 | 1,993,921 | -0.02(-0.09%) |
Oct 15, 2010 | 20.55 | 20.70 | 20.03 | 20.46 | 4,106,192 | +0.17(+0.82%) |
Oct 14, 2010 | 20.41 | 20.54 | 20.14 | 20.29 | 2,278,991 | -0.12(-0.59%) |
Oct 13, 2010 | 20.25 | 20.71 | 20.10 | 20.41 | 3,110,371 | +0.36(+1.81%) |
Oct 12, 2010 | 19.55 | 20.22 | 19.28 | 20.05 | 6,054,835 | +0.22(+1.12%) |
Oct 11, 2010 | 19.90 | 19.96 | 19.69 | 19.83 | 2,442,335 | -0.11(-0.57%) |
Oct 08, 2010 | 19.94 | 20.06 | 19.43 | 19.94 | 3,658,686 | +0.48(+2.48%) |
Oct 07, 2010 | 19.80 | 19.85 | 19.32 | 19.46 | 2,945 | -0.25(-1.25%) |
Oct 06, 2010 | 20.01 | 20.12 | 19.41 | 19.70 | 7,841,575 | -0.41(-2.05%) |
Oct 05, 2010 | 19.84 | 20.28 | 19.84 | 20.12 | 4,595 | +0.46(+2.32%) |
Oct 04, 2010 | 19.66 | 19.83 | 19.38 | 19.66 | 2,800,937 | -0.04(-0.21%) |