Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 26.95 | 27.03 | 26.87 | 27.00 | 5,172,337 | +0.03(+0.11%) |
Dec 30, 2010 | 26.98 | 27.06 | 26.93 | 26.96 | 5,575,155 | -0.06(-0.23%) |
Dec 29, 2010 | 27.07 | 27.10 | 27.00 | 27.03 | 5,029,135 | +0.04(+0.14%) |
Dec 28, 2010 | 27.03 | 27.06 | 26.87 | 26.99 | 4,625,997 | -0.02(-0.06%) |
Dec 27, 2010 | 26.89 | 27.02 | 26.79 | 27.00 | 4,070,183 | +0.05(+0.17%) |
Dec 23, 2010 | 27.00 | 27.01 | 26.87 | 26.96 | 5,396,405 | -0.05(-0.20%) |
Dec 22, 2010 | 26.99 | 27.03 | 26.93 | 27.01 | 7,425,462 | +0.06(+0.23%) |
Dec 21, 2010 | 26.83 | 26.97 | 26.75 | 26.95 | 9,206,933 | +0.22(+0.81%) |
Dec 20, 2010 | 26.80 | 26.85 | 26.60 | 26.73 | 9,464,917 | -0.01(-0.03%) |
Dec 17, 2010 | 26.88 | 26.88 | 26.62 | 26.74 | 10,635,607 | -0.08(-0.30%) |
Dec 16, 2010 | 26.52 | 26.82 | 26.48 | 26.82 | 12,149,221 | +0.29(+1.10%) |
Dec 15, 2010 | 26.61 | 26.76 | 26.48 | 26.53 | 14,892,927 | -0.11(-0.40%) |
Dec 14, 2010 | 26.58 | 26.73 | 26.54 | 26.63 | 12,489,153 | +0.12(+0.46%) |
Dec 13, 2010 | 26.69 | 26.70 | 26.50 | 26.51 | 11,942,843 | +0.02(+0.07%) |
Dec 10, 2010 | 26.36 | 26.54 | 26.26 | 26.49 | 11,922,131 | +0.23(+0.89%) |
Dec 09, 2010 | 26.34 | 26.39 | 26.16 | 26.26 | 13,856,938 | +0.08(+0.29%) |
Dec 08, 2010 | 26.30 | 26.38 | 26.10 | 26.18 | 23,474,374 | -0.09(-0.35%) |
Dec 07, 2010 | 26.46 | 26.52 | 26.26 | 26.27 | 24,956,762 | +0.07(+0.27%) |
Dec 06, 2010 | 26.14 | 26.29 | 26.05 | 26.20 | 21,229,010 | -0.02(-0.07%) |
Dec 03, 2010 | 26.03 | 26.26 | 25.93 | 26.22 | 13,754,498 | +0.05(+0.21%) |
Dec 02, 2010 | 25.80 | 26.22 | 25.77 | 26.16 | 16,496,942 | +0.40(+1.55%) |
Dec 01, 2010 | 25.50 | 25.82 | 25.50 | 25.76 | 21,522,520 | +0.65(+2.58%) |
Nov 30, 2010 | 24.94 | 25.26 | 24.89 | 25.12 | 18,480,848 | -0.06(-0.24%) |
Nov 29, 2010 | 25.04 | 25.25 | 24.83 | 25.18 | 10,492,664 | -0.01(-0.03%) |
Nov 26, 2010 | 25.16 | 25.32 | 25.12 | 25.19 | 6,739,551 | -0.21(-0.82%) |
Nov 24, 2010 | 24.99 | 25.39 | 25.39 | 25.39 | 15,703,547 | +0.56(+2.26%) |
Nov 23, 2010 | 24.92 | 24.94 | 24.70 | 24.83 | 18,940,782 | -0.35(-1.38%) |
Nov 22, 2010 | 25.12 | 25.22 | 24.84 | 25.18 | 11,237,844 | -0.05(-0.21%) |
Nov 19, 2010 | 25.08 | 25.24 | 24.97 | 25.23 | 14,401,557 | +0.08(+0.31%) |
Nov 18, 2010 | 24.95 | 25.22 | 24.65 | 25.16 | 24,548,778 | +0.50(+2.03%) |
Nov 17, 2010 | 24.64 | 24.72 | 24.52 | 24.65 | 20,753,700 | +0.02(+0.08%) |
Nov 16, 2010 | 24.87 | 24.95 | 24.51 | 24.64 | 33,420,924 | -0.40(-1.61%) |
Nov 15, 2010 | 25.00 | 25.25 | 24.99 | 25.04 | 22,314,132 | +0.08(+0.31%) |
Nov 12, 2010 | 25.09 | 25.20 | 24.84 | 24.96 | 18,406,264 | -0.30(-1.17%) |
Nov 11, 2010 | 25.22 | 25.30 | 25.09 | 25.26 | 12,950,574 | -0.14(-0.56%) |
Nov 10, 2010 | 25.42 | 25.46 | 25.17 | 25.40 | 15,412,681 | -0.01(-0.03%) |
Nov 09, 2010 | 25.76 | 25.76 | 25.31 | 25.41 | 14,160,048 | -0.23(-0.90%) |
Nov 08, 2010 | 25.60 | 25.70 | 25.52 | 25.64 | 13,733,773 | -0.11(-0.42%) |
Nov 05, 2010 | 25.63 | 25.83 | 25.57 | 25.75 | 16,659,380 | +0.15(+0.60%) |
Nov 04, 2010 | 25.36 | 25.64 | 25.32 | 25.59 | 22,165,532 | +0.53(+2.12%) |
Nov 03, 2010 | 25.02 | 25.10 | 24.74 | 25.06 | 21,100,438 | +0.04(+0.15%) |
Nov 02, 2010 | 24.98 | 25.08 | 24.92 | 25.02 | 11,152,166 | +0.24(+0.96%) |
Nov 01, 2010 | 24.89 | 25.12 | 24.65 | 24.79 | 11,840,501 | +0.00(+0.00%) |
Oct 29, 2010 | 24.71 | 24.82 | 24.63 | 24.79 | 11,873,416 | +0.04(+0.16%) |
Oct 28, 2010 | 24.92 | 25.00 | 24.54 | 24.75 | 17,505,898 | -0.05(-0.22%) |
Oct 27, 2010 | 24.82 | 24.85 | 24.55 | 24.80 | 20,485,412 | -0.30(-1.20%) |
Oct 25, 2010 | 25.11 | 25.38 | 25.07 | 25.10 | 15,864,050 | +0.08(+0.34%) |
Oct 22, 2010 | 25.14 | 25.14 | 24.88 | 25.02 | 15,209,295 | -0.01(-0.03%) |
Oct 21, 2010 | 24.94 | 25.16 | 24.80 | 25.02 | 22,376,008 | +0.20(+0.81%) |
Oct 20, 2010 | 24.59 | 24.93 | 24.54 | 24.82 | 22,966,314 | +0.35(+1.42%) |
Oct 19, 2010 | 24.64 | 24.69 | 24.32 | 24.48 | 27,505,846 | -0.33(-1.34%) |
Oct 18, 2010 | 24.81 | 24.92 | 24.74 | 24.81 | 11,516,105 | -0.02(-0.06%) |
Oct 15, 2010 | 25.07 | 25.09 | 24.69 | 24.82 | 23,226,044 | -0.15(-0.62%) |
Oct 14, 2010 | 25.10 | 25.12 | 24.81 | 24.98 | 14,739,601 | -0.15(-0.58%) |
Oct 13, 2010 | 24.87 | 25.25 | 24.87 | 25.12 | 35,650,044 | +0.41(+1.65%) |
Oct 12, 2010 | 24.65 | 24.80 | 24.37 | 24.72 | 16,641,371 | -0.02(-0.06%) |
Oct 11, 2010 | 24.82 | 24.87 | 24.67 | 24.73 | 9,643,168 | -0.07(-0.26%) |
Oct 08, 2010 | 24.80 | 24.89 | 24.54 | 24.80 | 16,414,144 | +0.20(+0.83%) |
Oct 07, 2010 | 24.77 | 24.77 | 24.44 | 24.59 | 12,429,935 | -0.05(-0.22%) |
Oct 06, 2010 | 24.49 | 24.71 | 24.39 | 24.65 | 17,277,358 | +0.15(+0.60%) |
Oct 05, 2010 | 24.15 | 24.60 | 24.09 | 24.50 | 19,593,842 | +0.64(+2.68%) |
Oct 04, 2010 | 24.00 | 24.22 | 23.71 | 23.86 | 19,321,182 | -0.25(-1.05%) |