Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.19 | 23.27 | 22.97 | 23.01 | 2,946,468 | -0.21(-0.90%) |
Jan 28, 2011 | 23.35 | 23.45 | 23.19 | 23.22 | 3,330,776 | -0.16(-0.69%) |
Jan 27, 2011 | 23.57 | 23.62 | 23.32 | 23.38 | 3,210,059 | -0.25(-1.06%) |
Jan 26, 2011 | 23.66 | 23.66 | 23.42 | 23.63 | 4,077,658 | +0.03(+0.14%) |
Jan 25, 2011 | 23.64 | 23.66 | 23.47 | 23.60 | 2,716,841 | -0.03(-0.14%) |
Jan 24, 2011 | 23.85 | 23.88 | 23.52 | 23.63 | 3,350,191 | -0.18(-0.74%) |
Jan 21, 2011 | 23.89 | 23.91 | 23.73 | 23.81 | 2,573,476 | +0.05(+0.20%) |
Jan 20, 2011 | 23.43 | 23.93 | 23.39 | 23.76 | 4,466,086 | +0.27(+1.15%) |
Jan 19, 2011 | 23.52 | 23.65 | 23.42 | 23.49 | 2,313,881 | -0.16(-0.66%) |
Jan 18, 2011 | 23.52 | 23.69 | 23.50 | 23.64 | 2,760,954 | +0.09(+0.37%) |
Jan 14, 2011 | 23.51 | 23.58 | 23.41 | 23.56 | 1,743,384 | +0.02(+0.09%) |
Jan 13, 2011 | 23.40 | 23.67 | 23.40 | 23.54 | 2,099,089 | +0.01(+0.06%) |
Jan 12, 2011 | 23.40 | 23.60 | 23.29 | 23.52 | 2,465,195 | +0.24(+1.01%) |
Jan 11, 2011 | 23.32 | 23.39 | 23.20 | 23.29 | 2,955,238 | -0.03(-0.14%) |
Jan 10, 2011 | 23.13 | 23.40 | 23.13 | 23.32 | 2,777,361 | +0.08(+0.35%) |
Jan 07, 2011 | 23.29 | 23.38 | 23.16 | 23.24 | 2,872,318 | -0.01(-0.05%) |
Jan 06, 2011 | 23.27 | 23.35 | 23.19 | 23.25 | 2,626,679 | -0.05(-0.21%) |
Jan 05, 2011 | 23.22 | 23.38 | 23.18 | 23.30 | 2,356,725 | +0.07(+0.32%) |
Jan 04, 2011 | 23.37 | 23.45 | 23.18 | 23.23 | 4,266,036 | -0.15(-0.66%) |
Jan 03, 2011 | 23.50 | 23.50 | 23.27 | 23.38 | 2,825,606 | -0.04(-0.17%) |
Dec 31, 2010 | 23.25 | 23.51 | 23.25 | 23.42 | 1,676,003 | +0.13(+0.55%) |
Dec 30, 2010 | 23.33 | 23.37 | 23.25 | 23.29 | 1,639,942 | -0.06(-0.26%) |
Dec 29, 2010 | 23.27 | 23.42 | 23.27 | 23.35 | 1,637,099 | +0.07(+0.29%) |
Dec 28, 2010 | 23.27 | 23.35 | 23.20 | 23.29 | 1,130,440 | +0.03(+0.12%) |
Dec 27, 2010 | 23.24 | 23.33 | 23.20 | 23.26 | 1,724,718 | +0.02(+0.09%) |
Dec 23, 2010 | 23.13 | 23.33 | 23.13 | 23.24 | 2,338,511 | +0.10(+0.44%) |
Dec 22, 2010 | 23.29 | 23.40 | 23.00 | 23.14 | 3,113,524 | -0.16(-0.67%) |
Dec 21, 2010 | 23.33 | 23.37 | 23.20 | 23.29 | 2,659,016 | +0.05(+0.23%) |
Dec 20, 2010 | 23.61 | 23.64 | 23.22 | 23.24 | 4,214,887 | -0.41(-1.75%) |
Dec 17, 2010 | 23.49 | 23.66 | 23.35 | 23.66 | 3,546,296 | +0.19(+0.83%) |
Dec 16, 2010 | 23.27 | 23.51 | 23.25 | 23.46 | 3,063,600 | +0.21(+0.92%) |
Dec 15, 2010 | 23.14 | 23.26 | 23.13 | 23.25 | 2,938,390 | +0.03(+0.11%) |
Dec 14, 2010 | 23.01 | 23.28 | 23.01 | 23.22 | 2,757,116 | +0.15(+0.64%) |
Dec 13, 2010 | 23.02 | 23.08 | 22.91 | 23.07 | 4,137,140 | +0.03(+0.12%) |
Dec 10, 2010 | 23.08 | 23.16 | 22.89 | 23.05 | 4,125,506 | -0.01(-0.03%) |
Dec 09, 2010 | 22.73 | 23.13 | 22.72 | 23.05 | 8,493,147 | +0.41(+1.83%) |
Dec 08, 2010 | 22.61 | 22.73 | 22.49 | 22.64 | 3,812,094 | -0.02(-0.09%) |
Dec 07, 2010 | 22.87 | 22.89 | 22.61 | 22.66 | 3,659,829 | -0.14(-0.62%) |
Dec 06, 2010 | 22.77 | 23.13 | 22.65 | 22.80 | 2,938,946 | +0.03(+0.15%) |
Dec 03, 2010 | 22.75 | 22.85 | 22.57 | 22.77 | 4,600,347 | +0.00(+0.00%) |
Dec 02, 2010 | 22.81 | 22.89 | 22.67 | 22.77 | 3,788,559 | -0.11(-0.50%) |
Dec 01, 2010 | 22.83 | 22.91 | 22.60 | 22.88 | 5,000,224 | +0.22(+0.97%) |
Nov 30, 2010 | 22.56 | 22.79 | 22.53 | 22.66 | 4,534,295 | -0.09(-0.38%) |
Nov 29, 2010 | 22.67 | 22.77 | 22.53 | 22.75 | 3,657,311 | -0.07(-0.32%) |
Nov 26, 2010 | 22.61 | 22.87 | 22.52 | 22.82 | 2,048,240 | +0.11(+0.47%) |
Nov 24, 2010 | 22.59 | 22.71 | 22.71 | 22.71 | 5,826,661 | -0.01(-0.06%) |
Nov 23, 2010 | 23.05 | 23.16 | 22.68 | 22.73 | 7,353,313 | -0.55(-2.38%) |
Nov 22, 2010 | 23.17 | 23.31 | 23.08 | 23.28 | 4,867,765 | +0.12(+0.52%) |
Nov 19, 2010 | 23.13 | 23.20 | 22.97 | 23.16 | 2,981,622 | +0.02(+0.09%) |
Nov 18, 2010 | 23.11 | 23.23 | 22.98 | 23.14 | 3,089,661 | +0.12(+0.52%) |
Nov 17, 2010 | 22.99 | 23.12 | 22.96 | 23.02 | 4,164,247 | -0.02(-0.09%) |
Nov 16, 2010 | 23.10 | 23.21 | 22.99 | 23.04 | 3,894,715 | -0.13(-0.58%) |
Nov 15, 2010 | 23.15 | 23.25 | 23.07 | 23.17 | 2,549,059 | +0.10(+0.43%) |
Nov 12, 2010 | 22.99 | 23.18 | 22.89 | 23.07 | 3,822,728 | +0.01(+0.06%) |
Nov 11, 2010 | 23.16 | 23.21 | 22.85 | 23.06 | 5,445,185 | -0.23(-1.00%) |
Nov 10, 2010 | 23.46 | 23.97 | 23.09 | 23.29 | 9,147,988 | -0.80(-3.33%) |
Nov 09, 2010 | 24.28 | 24.30 | 24.07 | 24.10 | 2,140,345 | -0.25(-1.04%) |
Nov 08, 2010 | 24.36 | 24.40 | 24.30 | 24.35 | 1,934,466 | -0.12(-0.49%) |
Nov 05, 2010 | 24.46 | 24.48 | 24.30 | 24.47 | 2,246,911 | -0.03(-0.14%) |
Nov 04, 2010 | 24.43 | 24.72 | 24.40 | 24.50 | 3,178,718 | +0.22(+0.91%) |
Nov 03, 2010 | 24.37 | 24.42 | 24.18 | 24.28 | 2,117,976 | -0.05(-0.22%) |
Nov 02, 2010 | 24.30 | 24.39 | 24.19 | 24.34 | 2,797,805 | +0.14(+0.58%) |