Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.19 | 22.34 | 21.92 | 22.18 | 9,248,527 | -0.07(-0.32%) |
Jan 28, 2011 | 22.72 | 22.76 | 22.18 | 22.25 | 11,059,345 | -0.44(-1.95%) |
Jan 27, 2011 | 22.89 | 22.96 | 22.68 | 22.70 | 7,273,188 | -0.13(-0.57%) |
Jan 26, 2011 | 22.92 | 23.03 | 22.77 | 22.83 | 6,989,009 | -0.10(-0.43%) |
Jan 25, 2011 | 23.04 | 23.09 | 22.84 | 22.93 | 6,338,378 | -0.08(-0.37%) |
Jan 24, 2011 | 22.94 | 23.03 | 22.80 | 23.01 | 7,088,039 | +0.10(+0.46%) |
Jan 21, 2011 | 23.15 | 23.28 | 22.87 | 22.91 | 7,820,901 | -0.14(-0.59%) |
Jan 20, 2011 | 22.76 | 23.09 | 22.71 | 23.04 | 9,961,985 | +0.27(+1.20%) |
Jan 19, 2011 | 22.93 | 22.93 | 22.61 | 22.77 | 8,146,321 | -0.15(-0.65%) |
Jan 18, 2011 | 23.23 | 23.35 | 22.87 | 22.92 | 8,218,105 | -0.32(-1.38%) |
Jan 14, 2011 | 23.08 | 23.30 | 23.06 | 23.24 | 7,519,278 | +0.05(+0.23%) |
Jan 13, 2011 | 23.19 | 23.29 | 23.15 | 23.19 | 8,208,361 | -0.08(-0.36%) |
Jan 12, 2011 | 23.41 | 23.43 | 23.26 | 23.27 | 8,205,970 | -0.01(-0.06%) |
Jan 11, 2011 | 23.49 | 23.57 | 23.19 | 23.28 | 9,777,236 | -0.14(-0.61%) |
Jan 10, 2011 | 23.04 | 23.45 | 22.98 | 23.43 | 9,892,626 | +0.35(+1.53%) |
Jan 07, 2011 | 23.29 | 23.34 | 22.76 | 23.07 | 13,602,418 | -0.04(-0.16%) |
Jan 06, 2011 | 23.24 | 23.34 | 22.94 | 23.11 | 13,988,137 | -0.18(-0.76%) |
Jan 05, 2011 | 22.87 | 23.70 | 22.60 | 23.29 | 28,536,590 | +0.42(+1.85%) |
Jan 04, 2011 | 22.87 | 23.21 | 22.68 | 22.87 | 16,974,872 | +0.26(+1.15%) |
Jan 03, 2011 | 22.25 | 22.77 | 22.18 | 22.61 | 15,982,794 | +0.23(+1.05%) |
Dec 31, 2010 | 22.28 | 22.44 | 22.24 | 22.37 | 5,477,253 | +0.09(+0.41%) |
Dec 30, 2010 | 22.31 | 22.34 | 22.14 | 22.28 | 9,977,564 | +0.01(+0.03%) |
Dec 29, 2010 | 22.21 | 22.41 | 22.15 | 22.27 | 6,565,106 | +0.16(+0.70%) |
Dec 28, 2010 | 22.25 | 22.30 | 22.08 | 22.12 | 9,377,551 | -0.11(-0.50%) |
Dec 27, 2010 | 22.30 | 22.31 | 22.05 | 22.23 | 6,879,774 | -0.08(-0.38%) |
Dec 23, 2010 | 21.79 | 22.36 | 21.76 | 22.31 | 13,750,588 | +0.54(+2.48%) |
Dec 22, 2010 | 21.73 | 21.92 | 21.69 | 21.77 | 9,159,788 | +0.04(+0.18%) |
Dec 21, 2010 | 22.18 | 22.18 | 21.70 | 21.73 | 18,558,152 | -0.33(-1.50%) |
Dec 20, 2010 | 22.35 | 22.37 | 21.95 | 22.06 | 14,868,658 | -0.19(-0.88%) |
Dec 17, 2010 | 22.47 | 22.53 | 22.25 | 22.26 | 18,711,222 | -0.21(-0.95%) |
Dec 16, 2010 | 22.47 | 22.63 | 22.42 | 22.47 | 19,871,004 | +0.07(+0.29%) |
Dec 15, 2010 | 22.93 | 23.06 | 22.34 | 22.41 | 31,821,594 | -0.66(-2.87%) |
Dec 14, 2010 | 23.12 | 23.48 | 22.25 | 23.07 | 99,560,664 | -4.01(-14.82%) |
Dec 13, 2010 | 27.54 | 27.65 | 27.07 | 27.09 | 20,383,904 | -0.06(-0.24%) |
Dec 10, 2010 | 27.22 | 27.32 | 27.00 | 27.15 | 9,825,869 | -0.13(-0.48%) |
Dec 09, 2010 | 27.10 | 27.39 | 27.10 | 27.28 | 6,990,555 | +0.23(+0.86%) |
Dec 08, 2010 | 27.09 | 27.22 | 26.86 | 27.05 | 7,828,269 | +0.03(+0.12%) |
Dec 07, 2010 | 27.95 | 28.00 | 26.98 | 27.01 | 13,051,597 | -0.99(-3.55%) |
Dec 06, 2010 | 28.05 | 28.07 | 27.57 | 28.01 | 6,552,869 | +0.19(+0.68%) |
Dec 03, 2010 | 28.05 | 28.33 | 27.44 | 27.82 | 9,347,668 | -0.47(-1.68%) |
Dec 02, 2010 | 27.66 | 28.42 | 27.66 | 28.29 | 7,940,632 | +0.73(+2.64%) |
Dec 01, 2010 | 28.14 | 28.24 | 27.54 | 27.57 | 11,338,545 | -0.18(-0.66%) |
Nov 30, 2010 | 27.85 | 28.15 | 27.51 | 27.75 | 13,137,432 | -0.45(-1.59%) |
Nov 29, 2010 | 28.89 | 28.98 | 28.13 | 28.20 | 10,997,703 | -0.87(-2.99%) |
Nov 26, 2010 | 29.22 | 29.39 | 29.05 | 29.07 | 4,512,293 | -0.04(-0.13%) |
Nov 24, 2010 | 28.90 | 29.11 | 29.11 | 29.11 | 7,795,921 | +0.42(+1.45%) |
Nov 23, 2010 | 28.94 | 29.64 | 28.54 | 28.69 | 6,391,182 | -0.45(-1.54%) |
Nov 22, 2010 | 28.24 | 29.18 | 28.21 | 29.14 | 8,714,872 | +0.86(+3.03%) |
Nov 19, 2010 | 28.00 | 28.31 | 27.85 | 28.28 | 5,927,164 | +0.30(+1.07%) |
Nov 18, 2010 | 28.15 | 28.48 | 27.94 | 27.98 | 6,640,645 | +0.14(+0.49%) |
Nov 17, 2010 | 27.84 | 28.07 | 27.72 | 27.85 | 6,758,364 | +0.07(+0.26%) |
Nov 16, 2010 | 27.96 | 28.36 | 27.64 | 27.77 | 6,850,870 | -0.28(-0.99%) |
Nov 15, 2010 | 28.40 | 28.60 | 28.03 | 28.05 | 5,589,095 | -0.26(-0.92%) |
Nov 12, 2010 | 28.60 | 28.84 | 28.25 | 28.31 | 5,771,735 | -0.53(-1.82%) |
Nov 11, 2010 | 28.54 | 28.96 | 28.25 | 28.84 | 6,727,510 | -0.05(-0.18%) |
Nov 10, 2010 | 28.78 | 28.96 | 28.42 | 28.89 | 5,813,700 | +0.21(+0.75%) |
Nov 09, 2010 | 28.96 | 29.28 | 28.53 | 28.68 | 7,116,765 | -0.44(-1.52%) |
Nov 08, 2010 | 29.00 | 29.22 | 28.71 | 29.12 | 4,028,941 | +0.05(+0.18%) |
Nov 05, 2010 | 28.44 | 29.50 | 28.37 | 29.07 | 11,210,050 | +0.70(+2.45%) |
Nov 04, 2010 | 28.03 | 28.47 | 27.94 | 28.37 | 7,279,436 | +0.60(+2.18%) |
Nov 03, 2010 | 27.79 | 27.90 | 27.36 | 27.77 | 4,800,882 | +0.08(+0.28%) |
Nov 02, 2010 | 27.53 | 27.89 | 27.40 | 27.69 | 5,699,771 | +0.30(+1.09%) |