Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 27.60 | 28.49 | 27.46 | 28.38 | 19,786,040 | +1.04(+3.80%) |
Jan 28, 2011 | 26.60 | 27.91 | 26.52 | 27.34 | 28,379,142 | +0.81(+3.04%) |
Jan 27, 2011 | 26.65 | 26.80 | 26.30 | 26.54 | 10,415,092 | -0.30(-1.12%) |
Jan 26, 2011 | 25.98 | 26.88 | 25.87 | 26.84 | 12,314,484 | +1.05(+4.08%) |
Jan 25, 2011 | 26.00 | 26.01 | 25.45 | 25.79 | 10,126,277 | -0.53(-2.00%) |
Jan 24, 2011 | 26.16 | 26.52 | 25.86 | 26.31 | 7,581,077 | +0.07(+0.26%) |
Jan 21, 2011 | 26.05 | 26.34 | 26.02 | 26.24 | 7,957,663 | +0.41(+1.59%) |
Jan 20, 2011 | 25.66 | 25.87 | 25.31 | 25.83 | 9,272,422 | -0.14(-0.53%) |
Jan 19, 2011 | 26.80 | 26.86 | 25.96 | 25.97 | 9,357,340 | -0.72(-2.69%) |
Jan 18, 2011 | 26.48 | 26.88 | 26.44 | 26.69 | 5,766,031 | +0.18(+0.67%) |
Jan 14, 2011 | 26.37 | 26.59 | 26.13 | 26.51 | 6,117,096 | +0.05(+0.21%) |
Jan 13, 2011 | 26.18 | 26.54 | 25.90 | 26.46 | 10,957,058 | +0.30(+1.15%) |
Jan 12, 2011 | 26.20 | 26.31 | 26.05 | 26.15 | 7,754,441 | +0.27(+1.06%) |
Jan 11, 2011 | 25.53 | 25.92 | 25.47 | 25.88 | 7,286,825 | +0.55(+2.19%) |
Jan 10, 2011 | 25.45 | 25.53 | 24.99 | 25.33 | 6,583,289 | -0.18(-0.70%) |
Jan 07, 2011 | 25.76 | 25.76 | 25.09 | 25.50 | 8,729,487 | +0.05(+0.19%) |
Jan 06, 2011 | 26.22 | 26.29 | 25.35 | 25.46 | 8,496,380 | -0.80(-3.05%) |
Jan 05, 2011 | 25.99 | 26.40 | 25.72 | 26.26 | 6,735,377 | +0.25(+0.97%) |
Jan 04, 2011 | 26.91 | 27.14 | 25.70 | 26.00 | 9,336,503 | -0.54(-2.04%) |
Jan 03, 2011 | 26.53 | 27.14 | 26.29 | 26.54 | 7,914,737 | +0.36(+1.38%) |
Dec 31, 2010 | 26.03 | 26.32 | 25.94 | 26.18 | 3,306,957 | +0.09(+0.34%) |
Dec 30, 2010 | 25.98 | 26.19 | 25.87 | 26.09 | 4,628,213 | +0.16(+0.63%) |
Dec 29, 2010 | 25.97 | 26.15 | 25.78 | 25.93 | 4,917,007 | +0.36(+1.42%) |
Dec 28, 2010 | 25.53 | 25.67 | 25.34 | 25.57 | 3,373,857 | +0.25(+1.00%) |
Dec 27, 2010 | 25.94 | 25.98 | 25.12 | 25.31 | 5,735,490 | -0.66(-2.55%) |
Dec 23, 2010 | 25.75 | 26.14 | 25.65 | 25.98 | 6,629,967 | +0.10(+0.37%) |
Dec 22, 2010 | 25.37 | 25.94 | 25.27 | 25.88 | 9,333,948 | +0.68(+2.71%) |
Dec 21, 2010 | 24.83 | 25.22 | 24.68 | 25.20 | 5,412,022 | +0.51(+2.08%) |
Dec 20, 2010 | 24.69 | 24.85 | 24.50 | 24.68 | 6,348,644 | +0.06(+0.25%) |
Dec 17, 2010 | 24.86 | 24.92 | 24.37 | 24.62 | 10,706,717 | -0.18(-0.72%) |
Dec 16, 2010 | 25.06 | 25.07 | 24.62 | 24.80 | 8,101,756 | -0.26(-1.04%) |
Dec 15, 2010 | 24.76 | 25.20 | 24.66 | 25.06 | 7,902,612 | +0.25(+0.99%) |
Dec 14, 2010 | 24.83 | 25.18 | 24.66 | 24.81 | 5,667,223 | -0.03(-0.14%) |
Dec 13, 2010 | 24.88 | 25.09 | 24.77 | 24.85 | 5,904,456 | +0.30(+1.23%) |
Dec 10, 2010 | 24.53 | 24.70 | 24.41 | 24.55 | 4,971,723 | +0.05(+0.20%) |
Dec 09, 2010 | 24.66 | 24.76 | 24.33 | 24.50 | 5,696,304 | +0.08(+0.31%) |
Dec 08, 2010 | 24.76 | 25.01 | 24.34 | 24.42 | 7,129,289 | -0.34(-1.38%) |
Dec 07, 2010 | 24.90 | 25.30 | 24.71 | 24.77 | 11,729,556 | +0.34(+1.40%) |
Dec 06, 2010 | 24.59 | 24.66 | 24.36 | 24.42 | 7,033,157 | -0.25(-1.03%) |
Dec 03, 2010 | 24.18 | 24.75 | 24.13 | 24.68 | 10,834,219 | +0.40(+1.63%) |
Dec 02, 2010 | 23.97 | 24.49 | 23.95 | 24.28 | 10,654,814 | +0.49(+2.07%) |
Dec 01, 2010 | 23.41 | 23.82 | 23.37 | 23.79 | 9,536,389 | +0.81(+3.51%) |
Nov 30, 2010 | 22.84 | 23.27 | 22.65 | 22.98 | 8,081,339 | -0.31(-1.35%) |
Nov 29, 2010 | 22.91 | 23.37 | 22.52 | 23.30 | 9,266,295 | +0.36(+1.58%) |
Nov 26, 2010 | 22.95 | 23.11 | 22.82 | 22.93 | 2,246,993 | -0.30(-1.29%) |
Nov 24, 2010 | 23.06 | 23.23 | 23.23 | 23.23 | 9,070,432 | +0.50(+2.20%) |
Nov 23, 2010 | 23.04 | 23.16 | 22.50 | 22.74 | 13,865,512 | -0.74(-3.15%) |
Nov 22, 2010 | 23.56 | 23.66 | 23.10 | 23.47 | 8,328,182 | -0.18(-0.75%) |
Nov 19, 2010 | 23.23 | 23.67 | 23.23 | 23.65 | 6,695,306 | +0.30(+1.29%) |
Nov 18, 2010 | 23.02 | 23.48 | 22.93 | 23.35 | 10,121,277 | +0.90(+4.02%) |
Nov 17, 2010 | 22.51 | 22.98 | 22.36 | 22.45 | 10,246,084 | -0.05(-0.21%) |
Nov 16, 2010 | 22.86 | 22.92 | 22.32 | 22.50 | 16,722,836 | -0.79(-3.41%) |
Nov 15, 2010 | 23.81 | 23.88 | 23.25 | 23.29 | 8,038,830 | -0.35(-1.48%) |
Nov 12, 2010 | 24.13 | 24.34 | 23.47 | 23.64 | 10,757,634 | -0.96(-3.89%) |
Nov 11, 2010 | 24.57 | 24.62 | 24.30 | 24.60 | 9,892,636 | -0.22(-0.88%) |
Nov 10, 2010 | 24.45 | 24.83 | 24.00 | 24.81 | 9,092,284 | +0.45(+1.85%) |
Nov 09, 2010 | 24.77 | 25.03 | 24.23 | 24.36 | 9,387,913 | +0.13(+0.54%) |
Nov 08, 2010 | 24.30 | 24.60 | 24.03 | 24.23 | 5,958,027 | -0.16(-0.67%) |
Nov 05, 2010 | 24.21 | 24.76 | 24.15 | 24.40 | 10,790,386 | +0.11(+0.45%) |
Nov 04, 2010 | 22.92 | 24.45 | 22.92 | 24.29 | 21,463,054 | +1.97(+8.82%) |
Nov 03, 2010 | 22.53 | 22.58 | 22.02 | 22.32 | 7,147,378 | -0.12(-0.52%) |
Nov 02, 2010 | 22.54 | 22.58 | 22.25 | 22.43 | 5,548,105 | +0.18(+0.80%) |