Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 28.00 | 28.12 | 27.24 | 27.70 | 18,383,372 | -0.08(-0.30%) |
Jan 28, 2011 | 28.85 | 28.86 | 27.34 | 27.78 | 48,918,032 | -1.57(-5.35%) |
Jan 27, 2011 | 29.00 | 29.57 | 28.87 | 29.35 | 18,377,156 | +0.59(+2.06%) |
Jan 26, 2011 | 29.41 | 29.54 | 28.74 | 28.76 | 15,195,456 | -0.39(-1.33%) |
Jan 25, 2011 | 28.73 | 29.22 | 28.63 | 29.15 | 16,227,936 | +0.58(+2.02%) |
Jan 24, 2011 | 28.63 | 28.74 | 28.11 | 28.57 | 16,075,382 | +0.30(+1.07%) |
Jan 21, 2011 | 28.34 | 28.73 | 27.95 | 28.27 | 12,579,058 | +0.05(+0.16%) |
Jan 20, 2011 | 28.17 | 28.31 | 27.53 | 28.22 | 20,873,404 | -0.17(-0.59%) |
Jan 19, 2011 | 28.68 | 28.79 | 28.28 | 28.39 | 16,661,823 | -0.48(-1.66%) |
Jan 18, 2011 | 28.88 | 29.10 | 28.33 | 28.87 | 11,748,413 | -0.13(-0.44%) |
Jan 14, 2011 | 28.98 | 29.20 | 28.88 | 29.00 | 7,768,666 | -0.05(-0.18%) |
Jan 13, 2011 | 29.35 | 29.38 | 28.93 | 29.05 | 14,962,949 | -0.27(-0.91%) |
Jan 12, 2011 | 29.57 | 29.89 | 29.13 | 29.32 | 22,093,598 | -0.10(-0.34%) |
Jan 11, 2011 | 29.35 | 29.93 | 29.23 | 29.41 | 19,571,826 | +0.14(+0.49%) |
Jan 10, 2011 | 29.86 | 29.88 | 29.18 | 29.27 | 24,162,418 | -0.32(-1.08%) |
Jan 07, 2011 | 29.48 | 29.86 | 29.23 | 29.59 | 26,219,978 | +0.06(+0.21%) |
Jan 06, 2011 | 29.03 | 29.97 | 28.90 | 29.53 | 50,793,172 | +0.63(+2.18%) |
Jan 05, 2011 | 28.44 | 29.07 | 28.44 | 28.90 | 29,645,684 | +0.13(+0.45%) |
Jan 04, 2011 | 28.16 | 28.84 | 27.84 | 28.77 | 42,617,252 | +0.64(+2.27%) |
Jan 03, 2011 | 28.33 | 28.85 | 28.11 | 28.13 | 32,769,104 | +0.15(+0.54%) |
Dec 31, 2010 | 27.96 | 28.06 | 27.76 | 27.98 | 8,127,551 | +0.03(+0.11%) |
Dec 30, 2010 | 27.40 | 28.07 | 27.34 | 27.95 | 22,369,776 | +0.61(+2.22%) |
Dec 29, 2010 | 26.93 | 27.56 | 26.76 | 27.34 | 27,612,864 | +0.53(+1.98%) |
Dec 28, 2010 | 26.86 | 27.08 | 26.62 | 26.81 | 30,943,376 | +0.55(+2.08%) |
Dec 27, 2010 | 26.12 | 26.48 | 25.95 | 26.26 | 9,706,646 | -0.16(-0.60%) |
Dec 23, 2010 | 26.32 | 26.96 | 26.28 | 26.42 | 27,046,522 | -0.08(-0.32%) |
Dec 22, 2010 | 25.60 | 26.53 | 25.45 | 26.51 | 27,577,836 | +0.81(+3.16%) |
Dec 21, 2010 | 25.70 | 25.76 | 25.60 | 25.70 | 11,872,484 | +0.07(+0.27%) |
Dec 20, 2010 | 25.74 | 25.85 | 25.61 | 25.63 | 16,435,897 | -0.18(-0.71%) |
Dec 17, 2010 | 25.45 | 25.81 | 25.19 | 25.81 | 47,006,272 | +0.30(+1.16%) |
Dec 16, 2010 | 25.48 | 25.70 | 25.48 | 25.51 | 13,022,910 | +0.00(+0.00%) |
Dec 15, 2010 | 25.66 | 25.82 | 25.51 | 25.51 | 13,414,187 | -0.21(-0.83%) |
Dec 14, 2010 | 25.60 | 25.75 | 25.39 | 25.73 | 19,978,760 | +0.07(+0.27%) |
Dec 13, 2010 | 25.78 | 25.85 | 25.58 | 25.66 | 14,620,469 | -0.01(-0.03%) |
Dec 10, 2010 | 25.70 | 25.80 | 25.45 | 25.66 | 15,477,106 | +0.05(+0.21%) |
Dec 09, 2010 | 26.08 | 26.14 | 25.52 | 25.61 | 24,239,842 | -0.54(-2.06%) |
Dec 08, 2010 | 26.27 | 26.36 | 26.06 | 26.15 | 16,603,834 | -0.17(-0.66%) |
Dec 07, 2010 | 26.38 | 26.48 | 26.16 | 26.33 | 27,431,274 | +0.15(+0.58%) |
Dec 06, 2010 | 26.17 | 26.40 | 26.12 | 26.17 | 15,382,036 | -0.05(-0.20%) |
Dec 03, 2010 | 26.23 | 26.26 | 25.79 | 26.23 | 25,552,952 | -0.10(-0.37%) |
Dec 02, 2010 | 26.51 | 26.55 | 26.20 | 26.33 | 30,629,614 | -0.08(-0.29%) |
Dec 01, 2010 | 26.30 | 26.53 | 26.13 | 26.40 | 45,624,352 | +0.46(+1.77%) |
Nov 30, 2010 | 25.45 | 26.00 | 25.32 | 25.94 | 75,719,480 | +0.29(+1.11%) |
Nov 29, 2010 | 25.66 | 25.66 | 25.10 | 25.66 | 36,590,164 | +0.00(+0.00%) |
Nov 26, 2010 | 25.36 | 25.66 | 25.21 | 25.66 | 16,205,163 | +0.24(+0.96%) |
Nov 24, 2010 | 25.60 | 25.41 | 25.41 | 25.41 | 34,446,224 | -0.17(-0.65%) |
Nov 23, 2010 | 25.77 | 25.80 | 25.19 | 25.58 | 41,062,352 | -0.29(-1.12%) |
Nov 22, 2010 | 25.96 | 26.17 | 25.66 | 25.87 | 48,282,124 | -0.14(-0.53%) |
Nov 19, 2010 | 25.95 | 26.19 | 25.13 | 26.01 | 142,094,592 | -0.55(-2.09%) |