Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 25.90 | 26.14 | 25.77 | 25.83 | 6,773,115 | -0.17(-0.66%) |
Dec 30, 2010 | 25.81 | 26.16 | 25.78 | 26.00 | 6,341,317 | +0.07(+0.29%) |
Dec 29, 2010 | 25.81 | 25.99 | 25.77 | 25.93 | 7,338,700 | +0.11(+0.43%) |
Dec 28, 2010 | 25.76 | 25.96 | 25.74 | 25.82 | 4,651,291 | +0.07(+0.29%) |
Dec 27, 2010 | 25.69 | 25.82 | 25.57 | 25.74 | 3,746,428 | -0.04(-0.17%) |
Dec 23, 2010 | 25.88 | 25.95 | 25.65 | 25.79 | 6,981,619 | -0.18(-0.69%) |
Dec 22, 2010 | 25.98 | 26.34 | 25.86 | 25.96 | 13,037,134 | +0.35(+1.36%) |
Dec 21, 2010 | 25.66 | 25.76 | 25.45 | 25.62 | 8,451,561 | +0.09(+0.35%) |
Dec 20, 2010 | 25.70 | 25.70 | 25.38 | 25.53 | 9,778,079 | -0.03(-0.12%) |
Dec 17, 2010 | 25.63 | 25.66 | 25.36 | 25.56 | 14,661,399 | -0.12(-0.46%) |
Dec 16, 2010 | 25.14 | 25.67 | 25.13 | 25.67 | 13,496,262 | +0.53(+2.13%) |
Dec 15, 2010 | 25.18 | 25.29 | 24.95 | 25.14 | 16,057,939 | -0.18(-0.70%) |
Dec 14, 2010 | 25.10 | 25.39 | 25.10 | 25.32 | 11,552,912 | +0.25(+0.98%) |
Dec 13, 2010 | 25.07 | 25.24 | 25.01 | 25.07 | 14,377,861 | +0.07(+0.30%) |
Dec 10, 2010 | 24.95 | 25.08 | 24.67 | 25.00 | 11,168,559 | +0.04(+0.18%) |
Dec 09, 2010 | 24.88 | 24.98 | 24.66 | 24.95 | 15,173,950 | +0.22(+0.87%) |
Dec 08, 2010 | 24.52 | 24.84 | 24.46 | 24.74 | 12,420,384 | +0.18(+0.73%) |
Dec 07, 2010 | 24.41 | 24.70 | 24.37 | 24.56 | 16,646,012 | +0.40(+1.66%) |
Dec 06, 2010 | 24.03 | 24.17 | 23.88 | 24.16 | 8,699,862 | +0.07(+0.31%) |
Dec 03, 2010 | 23.68 | 24.14 | 23.65 | 24.08 | 9,990,204 | +0.33(+1.38%) |
Dec 02, 2010 | 23.75 | 24.07 | 23.70 | 23.76 | 12,964,082 | +0.08(+0.35%) |
Dec 01, 2010 | 23.36 | 23.77 | 23.33 | 23.68 | 12,080,849 | +0.65(+2.81%) |
Nov 30, 2010 | 23.16 | 23.25 | 23.01 | 23.03 | 14,374,109 | -0.33(-1.40%) |
Nov 29, 2010 | 22.96 | 23.43 | 22.83 | 23.36 | 13,423,526 | +0.22(+0.93%) |
Nov 26, 2010 | 23.15 | 23.31 | 23.10 | 23.14 | 4,440,939 | -0.30(-1.30%) |
Nov 24, 2010 | 23.13 | 23.45 | 23.45 | 23.45 | 12,677,568 | +0.42(+1.81%) |
Nov 23, 2010 | 22.79 | 23.04 | 22.65 | 23.03 | 14,130,882 | +0.01(+0.03%) |
Nov 22, 2010 | 22.86 | 23.20 | 22.86 | 23.02 | 12,295,712 | -0.03(-0.13%) |
Nov 19, 2010 | 22.88 | 23.06 | 22.86 | 23.05 | 13,000,526 | +0.18(+0.78%) |
Nov 18, 2010 | 22.72 | 23.02 | 22.52 | 22.87 | 17,937,686 | +0.71(+3.22%) |
Nov 17, 2010 | 22.09 | 22.35 | 22.04 | 22.16 | 11,465,195 | +0.13(+0.61%) |
Nov 16, 2010 | 22.24 | 22.43 | 21.88 | 22.03 | 15,353,603 | -0.30(-1.33%) |
Nov 15, 2010 | 22.49 | 22.60 | 22.30 | 22.32 | 9,936,364 | -0.14(-0.63%) |
Nov 12, 2010 | 22.78 | 22.84 | 22.28 | 22.47 | 16,211,651 | -0.46(-2.01%) |
Nov 11, 2010 | 23.05 | 23.08 | 22.82 | 22.93 | 11,931,993 | -0.21(-0.90%) |
Nov 10, 2010 | 22.96 | 23.14 | 22.74 | 23.13 | 11,430,958 | +0.08(+0.35%) |
Nov 09, 2010 | 23.22 | 23.33 | 22.96 | 23.05 | 11,894,118 | +0.01(+0.06%) |
Nov 08, 2010 | 22.91 | 23.26 | 22.91 | 23.04 | 11,869,641 | +0.05(+0.23%) |
Nov 05, 2010 | 23.41 | 23.46 | 22.78 | 22.99 | 14,914,120 | -0.42(-1.81%) |
Nov 04, 2010 | 23.14 | 23.42 | 23.05 | 23.41 | 14,303,659 | +0.48(+2.07%) |
Nov 03, 2010 | 22.52 | 23.10 | 22.52 | 22.93 | 22,400,466 | +0.25(+1.11%) |
Nov 02, 2010 | 22.39 | 22.95 | 22.29 | 22.68 | 22,660,406 | +0.47(+2.11%) |
Nov 01, 2010 | 22.51 | 22.59 | 22.06 | 22.21 | 14,753,609 | -0.17(-0.76%) |
Oct 29, 2010 | 22.70 | 22.71 | 22.38 | 22.38 | 17,887,138 | -0.39(-1.73%) |
Oct 28, 2010 | 22.97 | 22.97 | 22.62 | 22.78 | 13,240,722 | -0.13(-0.58%) |
Oct 27, 2010 | 22.72 | 22.94 | 22.44 | 22.91 | 13,805,970 | -0.29(-1.25%) |
Oct 25, 2010 | 23.46 | 23.59 | 23.16 | 23.20 | 10,709,775 | -0.10(-0.41%) |
Oct 22, 2010 | 23.19 | 23.52 | 23.13 | 23.30 | 10,485,688 | +0.08(+0.35%) |
Oct 21, 2010 | 23.09 | 23.42 | 22.94 | 23.22 | 10,309,409 | +0.16(+0.71%) |
Oct 20, 2010 | 22.70 | 23.16 | 22.69 | 23.05 | 8,718,126 | +0.42(+1.86%) |
Oct 19, 2010 | 22.95 | 23.10 | 22.52 | 22.63 | 10,799,922 | -0.54(-2.33%) |
Oct 18, 2010 | 23.15 | 23.22 | 22.95 | 23.17 | 9,994,664 | -0.02(-0.10%) |
Oct 15, 2010 | 23.31 | 23.38 | 23.07 | 23.19 | 11,042,821 | +0.04(+0.19%) |
Oct 14, 2010 | 23.45 | 23.51 | 22.93 | 23.15 | 10,739,724 | -0.29(-1.23%) |
Oct 13, 2010 | 22.96 | 23.68 | 22.87 | 23.44 | 19,317,054 | +0.51(+2.23%) |
Oct 12, 2010 | 22.92 | 23.04 | 22.79 | 22.93 | 11,274,933 | -0.07(-0.32%) |
Oct 11, 2010 | 23.12 | 23.19 | 22.98 | 23.00 | 9,425,175 | -0.15(-0.64%) |
Oct 08, 2010 | 23.15 | 23.29 | 22.68 | 23.15 | 30,114,872 | -0.54(-2.28%) |
Oct 07, 2010 | 24.02 | 24.07 | 23.61 | 23.69 | 25,203 | -0.32(-1.33%) |
Oct 06, 2010 | 23.74 | 24.01 | 23.68 | 24.01 | 10,471,688 | +0.24(+1.03%) |
Oct 05, 2010 | 23.47 | 24.06 | 23.41 | 23.76 | 63,724 | +0.48(+2.07%) |
Oct 04, 2010 | 23.44 | 23.79 | 23.22 | 23.28 | 8,245,481 | -0.26(-1.10%) |