Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.82 | 23.22 | 22.82 | 22.91 | 7,129,478 | +0.15(+0.67%) |
Jan 28, 2011 | 23.20 | 23.56 | 22.72 | 22.76 | 7,968,969 | -0.57(-2.46%) |
Jan 27, 2011 | 23.33 | 23.45 | 23.11 | 23.33 | 4,242,814 | +0.08(+0.36%) |
Jan 26, 2011 | 23.52 | 23.59 | 23.15 | 23.25 | 6,961,369 | -0.14(-0.59%) |
Jan 25, 2011 | 23.30 | 23.41 | 23.01 | 23.39 | 7,184,925 | -0.06(-0.25%) |
Jan 24, 2011 | 23.66 | 23.75 | 23.32 | 23.45 | 6,578,858 | -0.22(-0.91%) |
Jan 21, 2011 | 23.61 | 23.68 | 23.45 | 23.66 | 9,312,514 | +0.34(+1.45%) |
Jan 20, 2011 | 23.43 | 23.51 | 23.07 | 23.32 | 14,188,172 | -0.22(-0.92%) |
Jan 19, 2011 | 23.83 | 24.11 | 23.38 | 23.54 | 18,267,756 | -1.01(-4.12%) |
Jan 18, 2011 | 24.42 | 24.65 | 24.26 | 24.55 | 14,968,463 | +0.03(+0.14%) |
Jan 14, 2011 | 23.72 | 24.52 | 23.72 | 24.52 | 13,902,376 | +0.70(+2.92%) |
Jan 13, 2011 | 23.43 | 23.82 | 23.29 | 23.82 | 9,823,858 | +0.39(+1.65%) |
Jan 12, 2011 | 23.29 | 23.58 | 23.28 | 23.43 | 6,252,498 | +0.31(+1.34%) |
Jan 11, 2011 | 22.84 | 23.18 | 22.80 | 23.12 | 7,936,318 | +0.37(+1.62%) |
Jan 10, 2011 | 22.68 | 22.85 | 22.52 | 22.76 | 5,670,628 | -0.11(-0.47%) |
Jan 07, 2011 | 23.20 | 23.35 | 22.60 | 22.86 | 7,409,122 | -0.34(-1.48%) |
Jan 06, 2011 | 23.21 | 23.38 | 23.05 | 23.21 | 8,875,233 | +0.02(+0.08%) |
Jan 05, 2011 | 22.97 | 23.20 | 22.80 | 23.19 | 8,514,200 | +0.29(+1.29%) |
Jan 04, 2011 | 23.52 | 23.52 | 22.75 | 22.89 | 6,986,604 | -0.46(-1.97%) |
Jan 03, 2011 | 23.02 | 23.64 | 22.98 | 23.35 | 8,988,266 | +0.63(+2.76%) |
Dec 31, 2010 | 22.63 | 22.81 | 22.60 | 22.73 | 2,963,170 | +0.03(+0.15%) |
Dec 30, 2010 | 22.84 | 22.91 | 22.67 | 22.69 | 4,392,621 | -0.19(-0.81%) |
Dec 29, 2010 | 23.00 | 23.03 | 22.84 | 22.88 | 3,599,139 | -0.07(-0.30%) |
Dec 28, 2010 | 23.17 | 23.19 | 22.80 | 22.95 | 4,023,447 | -0.18(-0.78%) |
Dec 27, 2010 | 23.06 | 23.32 | 22.95 | 23.13 | 2,905,690 | -0.02(-0.11%) |
Dec 23, 2010 | 23.40 | 23.47 | 23.03 | 23.15 | 3,784,810 | -0.27(-1.15%) |
Dec 22, 2010 | 22.84 | 23.45 | 22.84 | 23.42 | 9,589,620 | +0.53(+2.34%) |
Dec 21, 2010 | 22.56 | 22.96 | 22.56 | 22.89 | 6,692,815 | +0.38(+1.70%) |
Dec 20, 2010 | 22.40 | 22.61 | 22.23 | 22.51 | 7,612,710 | +0.21(+0.95%) |
Dec 17, 2010 | 22.42 | 22.51 | 22.23 | 22.30 | 6,786,165 | -0.11(-0.50%) |
Dec 16, 2010 | 22.25 | 22.41 | 22.00 | 22.41 | 5,000,253 | +0.17(+0.75%) |
Dec 15, 2010 | 22.14 | 22.51 | 22.02 | 22.24 | 7,018,287 | +0.08(+0.35%) |
Dec 14, 2010 | 22.24 | 22.46 | 22.10 | 22.16 | 5,096,948 | -0.08(-0.35%) |
Dec 13, 2010 | 22.57 | 22.63 | 22.20 | 22.24 | 6,927,576 | -0.28(-1.24%) |
Dec 10, 2010 | 22.52 | 22.60 | 21.91 | 22.52 | 11,028,294 | +0.09(+0.42%) |
Dec 09, 2010 | 22.63 | 22.63 | 21.47 | 22.43 | 26,563,910 | -0.22(-0.95%) |
Dec 08, 2010 | 22.41 | 22.66 | 22.30 | 22.64 | 6,070,091 | +0.33(+1.47%) |
Dec 07, 2010 | 22.67 | 22.73 | 22.29 | 22.31 | 7,086,560 | -0.12(-0.55%) |
Dec 06, 2010 | 22.31 | 22.52 | 22.25 | 22.44 | 4,570,447 | +0.02(+0.11%) |
Dec 03, 2010 | 22.19 | 22.48 | 21.92 | 22.41 | 6,368,221 | +0.04(+0.20%) |
Dec 02, 2010 | 22.05 | 22.45 | 22.04 | 22.37 | 7,859,688 | +0.40(+1.83%) |
Dec 01, 2010 | 21.56 | 22.11 | 21.52 | 21.97 | 10,159,266 | +0.78(+3.70%) |
Nov 30, 2010 | 21.16 | 21.36 | 21.05 | 21.18 | 8,350,986 | -0.25(-1.14%) |
Nov 29, 2010 | 21.27 | 21.57 | 21.19 | 21.43 | 6,017,393 | -0.07(-0.32%) |
Nov 26, 2010 | 21.22 | 21.64 | 21.09 | 21.50 | 5,015,327 | +0.07(+0.34%) |
Nov 24, 2010 | 20.72 | 21.42 | 21.42 | 21.42 | 7,423,519 | +0.78(+3.78%) |
Nov 23, 2010 | 20.71 | 20.85 | 20.56 | 20.64 | 6,216,885 | -0.34(-1.64%) |
Nov 22, 2010 | 21.22 | 21.25 | 20.83 | 20.99 | 5,800,447 | -0.31(-1.47%) |
Nov 19, 2010 | 21.47 | 21.48 | 21.08 | 21.30 | 6,016,167 | -0.25(-1.16%) |
Nov 18, 2010 | 21.38 | 21.73 | 21.19 | 21.55 | 6,108,033 | +0.46(+2.19%) |
Nov 17, 2010 | 21.10 | 21.15 | 20.87 | 21.09 | 6,217,130 | -0.06(-0.28%) |
Nov 16, 2010 | 21.35 | 21.56 | 21.01 | 21.15 | 9,966,343 | -0.36(-1.69%) |
Nov 15, 2010 | 21.70 | 21.98 | 21.49 | 21.51 | 5,497,851 | -0.01(-0.05%) |
Nov 12, 2010 | 21.86 | 21.89 | 21.36 | 21.52 | 7,108,041 | -0.52(-2.38%) |
Nov 11, 2010 | 21.70 | 22.12 | 21.69 | 22.05 | 7,090,812 | +0.14(+0.65%) |
Nov 10, 2010 | 21.61 | 21.92 | 21.40 | 21.90 | 9,009,502 | +0.34(+1.59%) |
Nov 09, 2010 | 22.03 | 22.03 | 21.49 | 21.56 | 8,373,531 | -0.26(-1.19%) |
Nov 08, 2010 | 22.17 | 22.17 | 21.77 | 21.82 | 7,861,479 | -0.48(-2.13%) |
Nov 05, 2010 | 21.91 | 22.54 | 21.82 | 22.30 | 16,124,892 | +0.75(+3.46%) |
Nov 04, 2010 | 20.91 | 21.57 | 20.89 | 21.55 | 10,446,897 | +0.82(+3.95%) |
Nov 03, 2010 | 20.64 | 20.73 | 20.30 | 20.73 | 7,862,256 | +0.17(+0.83%) |
Nov 02, 2010 | 20.66 | 20.68 | 20.47 | 20.56 | 6,478,350 | +0.08(+0.38%) |