Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.65 | 22.65 | 22.50 | 22.56 | 20,811,064 | +0.07(+0.30%) |
Jan 28, 2011 | 22.78 | 22.81 | 22.45 | 22.50 | 23,729,838 | -0.12(-0.54%) |
Jan 27, 2011 | 22.69 | 22.74 | 22.61 | 22.62 | 22,749,540 | +0.03(+0.15%) |
Jan 26, 2011 | 22.73 | 22.95 | 22.57 | 22.58 | 38,470,736 | -0.11(-0.48%) |
Jan 25, 2011 | 22.97 | 23.03 | 22.65 | 22.69 | 47,919,216 | -0.30(-1.30%) |
Jan 24, 2011 | 23.12 | 23.12 | 22.97 | 22.99 | 28,869,310 | -0.07(-0.29%) |
Jan 21, 2011 | 23.25 | 23.28 | 23.05 | 23.06 | 30,553,724 | -0.10(-0.44%) |
Jan 20, 2011 | 22.99 | 23.22 | 22.94 | 23.16 | 31,775,390 | +0.10(+0.41%) |
Jan 19, 2011 | 23.21 | 23.23 | 22.92 | 23.07 | 43,737,368 | +0.03(+0.12%) |
Jan 18, 2011 | 23.18 | 23.33 | 22.77 | 23.04 | 86,695,336 | -0.24(-1.05%) |
Jan 14, 2011 | 23.56 | 23.64 | 23.21 | 23.29 | 61,376,124 | -0.31(-1.33%) |
Jan 13, 2011 | 24.21 | 24.33 | 23.48 | 23.60 | 109,216,968 | -1.67(-6.62%) |
Jan 12, 2011 | 25.31 | 25.33 | 25.11 | 25.27 | 18,947,098 | +0.14(+0.54%) |
Jan 11, 2011 | 25.33 | 25.39 | 24.97 | 25.14 | 15,051,248 | -0.17(-0.67%) |
Jan 10, 2011 | 25.35 | 25.59 | 25.28 | 25.31 | 15,767,957 | -0.10(-0.40%) |
Jan 07, 2011 | 25.29 | 25.41 | 25.07 | 25.41 | 18,748,168 | +0.38(+1.53%) |
Jan 06, 2011 | 24.87 | 25.26 | 24.87 | 25.03 | 17,639,554 | +0.16(+0.62%) |
Jan 05, 2011 | 24.52 | 24.88 | 24.49 | 24.87 | 21,344,948 | +0.14(+0.58%) |
Jan 04, 2011 | 24.65 | 24.76 | 24.39 | 24.73 | 20,471,788 | -0.18(-0.71%) |
Jan 03, 2011 | 24.69 | 25.02 | 24.48 | 24.90 | 28,753,064 | +0.39(+1.58%) |
Dec 31, 2010 | 24.46 | 24.66 | 24.44 | 24.52 | 8,074,875 | +0.02(+0.08%) |
Dec 30, 2010 | 24.56 | 24.63 | 24.47 | 24.50 | 7,517,308 | -0.14(-0.55%) |
Dec 29, 2010 | 24.66 | 24.73 | 24.60 | 24.63 | 7,362,844 | +0.01(+0.03%) |
Dec 28, 2010 | 24.74 | 24.79 | 24.56 | 24.63 | 7,970,251 | -0.02(-0.08%) |
Dec 27, 2010 | 24.58 | 24.73 | 24.52 | 24.65 | 6,379,577 | -0.04(-0.17%) |
Dec 23, 2010 | 24.66 | 24.88 | 24.64 | 24.69 | 10,651,448 | +0.05(+0.19%) |
Dec 22, 2010 | 24.65 | 24.75 | 24.56 | 24.64 | 12,685,065 | +0.03(+0.11%) |
Dec 21, 2010 | 24.94 | 24.96 | 24.60 | 24.61 | 14,640,877 | -0.22(-0.88%) |
Dec 20, 2010 | 24.94 | 24.94 | 24.74 | 24.83 | 15,741,347 | +0.01(+0.05%) |
Dec 17, 2010 | 24.92 | 25.03 | 24.57 | 24.82 | 27,541,246 | -0.24(-0.98%) |
Dec 16, 2010 | 24.89 | 25.09 | 24.76 | 25.06 | 14,699,627 | +0.12(+0.49%) |
Dec 15, 2010 | 24.76 | 25.16 | 24.76 | 24.94 | 22,392,986 | +0.07(+0.30%) |
Dec 14, 2010 | 24.63 | 25.01 | 24.56 | 24.86 | 24,215,288 | +0.31(+1.25%) |
Dec 13, 2010 | 24.38 | 24.65 | 24.29 | 24.56 | 27,658,908 | +0.07(+0.31%) |
Dec 10, 2010 | 24.29 | 24.49 | 24.15 | 24.48 | 17,657,962 | +0.22(+0.90%) |
Dec 09, 2010 | 24.15 | 24.26 | 23.99 | 24.26 | 12,962,392 | +0.18(+0.76%) |
Dec 08, 2010 | 24.04 | 24.17 | 23.95 | 24.08 | 12,568,084 | +0.02(+0.08%) |
Dec 07, 2010 | 24.13 | 24.23 | 23.98 | 24.06 | 26,778,262 | +0.07(+0.31%) |
Dec 06, 2010 | 24.01 | 24.05 | 23.84 | 23.99 | 15,676,721 | -0.03(-0.11%) |
Dec 03, 2010 | 24.01 | 24.03 | 23.82 | 24.01 | 15,935,603 | +0.05(+0.23%) |
Dec 02, 2010 | 23.92 | 24.05 | 23.82 | 23.96 | 55,411,428 | +0.31(+1.30%) |
Dec 01, 2010 | 23.64 | 23.89 | 23.58 | 23.65 | 48,660,576 | +0.20(+0.86%) |
Nov 30, 2010 | 23.43 | 23.60 | 23.35 | 23.45 | 56,868,948 | -0.15(-0.63%) |
Nov 29, 2010 | 23.52 | 23.63 | 23.33 | 23.60 | 19,591,782 | -0.07(-0.29%) |
Nov 26, 2010 | 23.48 | 23.73 | 23.47 | 23.67 | 10,458,726 | -0.24(-1.02%) |
Nov 24, 2010 | 23.69 | 23.91 | 23.91 | 23.91 | 15,780,675 | +0.23(+0.98%) |
Nov 23, 2010 | 24.04 | 24.07 | 23.61 | 23.68 | 26,955,924 | -0.53(-2.19%) |
Nov 22, 2010 | 24.14 | 24.24 | 23.93 | 24.21 | 21,253,722 | +0.18(+0.74%) |
Nov 19, 2010 | 24.01 | 24.05 | 23.75 | 24.03 | 22,971,896 | +0.03(+0.11%) |
Nov 18, 2010 | 23.45 | 24.04 | 23.71 | 24.01 | 23,028,608 | +0.56(+2.38%) |
Nov 17, 2010 | 23.68 | 24.25 | 23.43 | 23.45 | 29,443,492 | +0.25(+1.09%) |
Nov 16, 2010 | 23.34 | 23.43 | 23.09 | 23.20 | 32,408,244 | -0.40(-1.70%) |
Nov 15, 2010 | 23.61 | 23.78 | 23.48 | 23.60 | 19,275,610 | -0.01(-0.06%) |
Nov 12, 2010 | 23.84 | 23.85 | 23.39 | 23.61 | 34,922,612 | -0.34(-1.42%) |
Nov 11, 2010 | 23.74 | 24.09 | 23.71 | 23.95 | 20,750,120 | +0.16(+0.66%) |
Nov 10, 2010 | 23.84 | 23.93 | 23.66 | 23.80 | 28,039,140 | -0.05(-0.20%) |
Nov 09, 2010 | 24.18 | 24.31 | 23.80 | 23.84 | 31,307,864 | -0.49(-2.01%) |
Nov 08, 2010 | 24.25 | 24.36 | 24.20 | 24.33 | 20,120,614 | +0.05(+0.20%) |
Nov 05, 2010 | 24.94 | 24.99 | 24.09 | 24.29 | 33,080,194 | -0.65(-2.59%) |
Nov 04, 2010 | 25.07 | 25.14 | 24.79 | 24.93 | 17,436,110 | +0.10(+0.38%) |
Nov 03, 2010 | 24.99 | 25.01 | 24.52 | 24.84 | 13,986,248 | -0.07(-0.27%) |
Nov 02, 2010 | 24.88 | 25.07 | 24.84 | 24.90 | 14,636,680 | +0.24(+0.99%) |