Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 21.33 | 21.41 | 21.27 | 21.30 | 2,174,719 | -0.04(-0.19%) |
Dec 30, 2010 | 21.40 | 21.46 | 21.31 | 21.34 | 2,290,975 | -0.04(-0.19%) |
Dec 29, 2010 | 21.41 | 21.46 | 21.33 | 21.38 | 2,682,782 | +0.04(+0.19%) |
Dec 28, 2010 | 21.23 | 21.41 | 21.17 | 21.34 | 2,311,865 | +0.10(+0.47%) |
Dec 27, 2010 | 21.23 | 21.31 | 21.07 | 21.24 | 2,046,391 | -0.02(-0.11%) |
Dec 23, 2010 | 21.27 | 21.30 | 21.12 | 21.26 | 3,047,585 | -0.02(-0.11%) |
Dec 22, 2010 | 21.23 | 21.36 | 21.18 | 21.28 | 3,880,840 | +0.09(+0.45%) |
Dec 21, 2010 | 21.36 | 21.39 | 21.14 | 21.19 | 3,485,217 | -0.09(-0.44%) |
Dec 20, 2010 | 21.39 | 21.43 | 21.16 | 21.28 | 4,807,691 | -0.02(-0.08%) |
Dec 17, 2010 | 21.25 | 21.32 | 21.07 | 21.30 | 6,371,756 | -0.04(-0.17%) |
Dec 16, 2010 | 21.22 | 21.35 | 21.13 | 21.34 | 4,144,420 | +0.20(+0.92%) |
Dec 15, 2010 | 21.34 | 21.42 | 21.13 | 21.14 | 4,155,794 | -0.21(-1.00%) |
Dec 14, 2010 | 21.29 | 21.55 | 21.27 | 21.36 | 3,741,124 | +0.12(+0.59%) |
Dec 13, 2010 | 21.15 | 21.31 | 21.08 | 21.23 | 3,948,385 | +0.14(+0.65%) |
Dec 10, 2010 | 21.07 | 21.17 | 20.96 | 21.10 | 3,906,347 | +0.16(+0.76%) |
Dec 09, 2010 | 20.85 | 20.96 | 20.71 | 20.94 | 4,465,792 | +0.17(+0.83%) |
Dec 08, 2010 | 20.98 | 21.07 | 20.67 | 20.76 | 7,498,459 | -0.20(-0.96%) |
Dec 07, 2010 | 21.32 | 21.37 | 20.95 | 20.97 | 4,910,167 | -0.22(-1.06%) |
Dec 06, 2010 | 21.18 | 21.30 | 21.16 | 21.19 | 3,556,140 | -0.11(-0.53%) |
Dec 03, 2010 | 21.33 | 21.46 | 21.21 | 21.30 | 4,310,287 | -0.05(-0.25%) |
Dec 02, 2010 | 21.47 | 21.51 | 21.23 | 21.36 | 6,972,461 | -0.19(-0.88%) |
Dec 01, 2010 | 21.28 | 21.59 | 21.24 | 21.55 | 6,862,691 | +0.47(+2.25%) |
Nov 30, 2010 | 21.07 | 21.21 | 20.96 | 21.07 | 6,703,493 | -0.05(-0.22%) |
Nov 29, 2010 | 21.08 | 21.21 | 20.93 | 21.12 | 4,242,826 | -0.10(-0.47%) |
Nov 26, 2010 | 21.21 | 21.38 | 21.11 | 21.22 | 1,842,812 | -0.10(-0.47%) |
Nov 24, 2010 | 21.17 | 21.32 | 21.32 | 21.32 | 3,141,230 | +0.20(+0.95%) |
Nov 23, 2010 | 21.15 | 21.18 | 20.94 | 21.12 | 4,163,168 | -0.18(-0.86%) |
Nov 22, 2010 | 21.12 | 21.35 | 21.04 | 21.30 | 3,431,666 | +0.14(+0.67%) |
Nov 19, 2010 | 21.37 | 21.39 | 21.09 | 21.16 | 4,673,367 | -0.18(-0.86%) |
Nov 18, 2010 | 21.29 | 21.37 | 21.12 | 21.34 | 3,656,860 | +0.20(+0.95%) |
Nov 17, 2010 | 21.33 | 21.40 | 21.10 | 21.14 | 6,230,404 | -0.13(-0.61%) |
Nov 16, 2010 | 21.36 | 21.53 | 21.19 | 21.27 | 5,581,174 | -0.29(-1.34%) |
Nov 15, 2010 | 21.70 | 21.76 | 21.55 | 21.56 | 3,948,717 | -0.05(-0.25%) |
Nov 12, 2010 | 21.57 | 21.74 | 21.52 | 21.62 | 4,674,848 | -0.01(-0.05%) |
Nov 11, 2010 | 21.55 | 21.75 | 21.55 | 21.63 | 4,253,011 | -0.04(-0.16%) |
Nov 10, 2010 | 21.89 | 21.89 | 21.59 | 21.66 | 3,900,304 | -0.18(-0.81%) |
Nov 09, 2010 | 21.95 | 22.07 | 21.78 | 21.84 | 4,332,272 | -0.12(-0.54%) |
Nov 08, 2010 | 22.03 | 22.03 | 21.81 | 21.96 | 4,604,860 | -0.08(-0.38%) |
Nov 05, 2010 | 22.01 | 22.06 | 21.82 | 22.04 | 5,570,753 | +0.06(+0.29%) |
Nov 04, 2010 | 22.07 | 22.18 | 21.82 | 21.98 | 6,451,598 | +0.02(+0.11%) |
Nov 03, 2010 | 22.06 | 22.08 | 21.73 | 21.95 | 5,471,877 | -0.05(-0.21%) |
Nov 02, 2010 | 21.90 | 22.08 | 21.84 | 22.00 | 4,302,833 | +0.20(+0.94%) |
Nov 01, 2010 | 21.97 | 22.08 | 21.63 | 21.80 | 3,931,801 | -0.09(-0.43%) |
Oct 29, 2010 | 21.76 | 21.95 | 21.67 | 21.89 | 4,577,895 | +0.13(+0.62%) |
Oct 28, 2010 | 21.64 | 21.89 | 21.63 | 21.76 | 6,384,238 | +0.21(+0.98%) |
Oct 27, 2010 | 21.43 | 21.56 | 21.26 | 21.55 | 5,112,503 | +0.23(+1.07%) |
Oct 25, 2010 | 21.57 | 21.57 | 21.31 | 21.32 | 4,744,612 | -0.14(-0.65%) |
Oct 22, 2010 | 21.62 | 21.62 | 21.35 | 21.46 | 7,139,708 | -0.12(-0.54%) |
Oct 21, 2010 | 21.64 | 21.64 | 21.41 | 21.57 | 5,573,688 | +0.05(+0.22%) |
Oct 20, 2010 | 21.43 | 21.57 | 21.34 | 21.53 | 5,292,867 | +0.18(+0.82%) |
Oct 19, 2010 | 21.38 | 21.73 | 21.19 | 21.35 | 12,904,353 | +0.11(+0.52%) |
Oct 18, 2010 | 21.05 | 21.34 | 21.05 | 21.24 | 5,502,646 | +0.23(+1.09%) |
Oct 15, 2010 | 21.03 | 21.11 | 20.91 | 21.01 | 4,367,234 | +0.09(+0.42%) |
Oct 14, 2010 | 20.94 | 21.01 | 20.87 | 20.93 | 4,020,039 | -0.02(-0.11%) |
Oct 13, 2010 | 21.03 | 21.05 | 20.88 | 20.95 | 5,463,310 | -0.02(-0.08%) |
Oct 12, 2010 | 21.06 | 21.10 | 20.86 | 20.97 | 7,658,841 | -0.25(-1.18%) |
Oct 11, 2010 | 21.14 | 21.31 | 21.14 | 21.22 | 2,484,928 | +0.06(+0.28%) |
Oct 08, 2010 | 21.16 | 21.27 | 21.00 | 21.16 | 4,030,840 | +0.08(+0.39%) |
Oct 07, 2010 | 21.32 | 21.35 | 20.99 | 21.08 | 5,291,156 | -0.12(-0.58%) |
Oct 06, 2010 | 21.22 | 21.29 | 21.08 | 21.20 | 2,983,330 | -0.05(-0.22%) |
Oct 05, 2010 | 21.33 | 21.34 | 21.19 | 21.25 | 6,780,634 | +0.08(+0.39%) |
Oct 04, 2010 | 21.21 | 21.35 | 21.07 | 21.17 | 3,946,171 | -0.01(-0.06%) |