Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.77 | 22.01 | 21.66 | 22.01 | 6,705,325 | +0.15(+0.70%) |
Jan 28, 2011 | 22.25 | 22.38 | 21.83 | 21.85 | 6,652,857 | -0.39(-1.77%) |
Jan 27, 2011 | 22.38 | 22.45 | 22.14 | 22.25 | 6,205,667 | -0.10(-0.45%) |
Jan 26, 2011 | 22.67 | 22.67 | 22.15 | 22.35 | 7,415,203 | -0.13(-0.56%) |
Jan 25, 2011 | 22.24 | 22.51 | 21.88 | 22.47 | 14,367,236 | +0.24(+1.06%) |
Jan 24, 2011 | 21.73 | 22.31 | 21.72 | 22.24 | 10,886,792 | +0.51(+2.34%) |
Jan 21, 2011 | 22.05 | 22.05 | 21.71 | 21.73 | 8,486,990 | -0.15(-0.67%) |
Jan 20, 2011 | 21.75 | 22.22 | 21.22 | 21.88 | 31,271,970 | -0.02(-0.11%) |
Jan 19, 2011 | 22.03 | 22.10 | 21.89 | 21.90 | 12,952,844 | -0.21(-0.96%) |
Jan 18, 2011 | 21.98 | 22.24 | 21.98 | 22.11 | 7,170,259 | +0.07(+0.30%) |
Jan 14, 2011 | 21.74 | 22.04 | 21.71 | 22.04 | 11,769,456 | +0.32(+1.46%) |
Jan 13, 2011 | 21.66 | 21.73 | 21.52 | 21.73 | 7,761,689 | +0.06(+0.29%) |
Jan 12, 2011 | 21.46 | 21.66 | 21.38 | 21.66 | 11,031,603 | +0.32(+1.49%) |
Jan 11, 2011 | 21.51 | 21.59 | 21.25 | 21.34 | 9,641,693 | -0.07(-0.35%) |
Jan 10, 2011 | 21.53 | 21.60 | 21.32 | 21.42 | 11,354,133 | -0.08(-0.39%) |
Jan 07, 2011 | 21.51 | 21.72 | 21.31 | 21.50 | 15,034,382 | -0.00(-0.01%) |
Jan 06, 2011 | 21.55 | 21.65 | 21.22 | 21.50 | 17,057,520 | +0.09(+0.43%) |
Jan 05, 2011 | 20.80 | 21.56 | 20.80 | 21.41 | 29,957,002 | +0.61(+2.95%) |
Jan 04, 2011 | 20.57 | 20.80 | 20.54 | 20.80 | 14,666,499 | +0.27(+1.29%) |
Jan 03, 2011 | 21.06 | 21.06 | 20.39 | 20.54 | 20,724,220 | -0.30(-1.45%) |
Dec 31, 2010 | 20.78 | 20.98 | 20.74 | 20.84 | 4,115,234 | +0.04(+0.17%) |
Dec 30, 2010 | 20.92 | 21.01 | 20.79 | 20.80 | 8,225,823 | -0.16(-0.77%) |
Dec 29, 2010 | 20.87 | 21.03 | 20.80 | 20.96 | 6,966,717 | +0.09(+0.42%) |
Dec 28, 2010 | 20.92 | 21.08 | 20.74 | 20.88 | 9,994,131 | -0.01(-0.06%) |
Dec 27, 2010 | 20.30 | 20.94 | 20.23 | 20.89 | 15,776,226 | +0.59(+2.91%) |
Dec 23, 2010 | 20.20 | 20.31 | 20.15 | 20.30 | 13,964,041 | +0.08(+0.41%) |
Dec 22, 2010 | 20.42 | 20.59 | 20.03 | 20.21 | 26,266,352 | -0.22(-1.08%) |
Dec 21, 2010 | 20.90 | 21.01 | 20.32 | 20.44 | 34,537,128 | -0.35(-1.68%) |
Dec 20, 2010 | 20.58 | 20.91 | 20.55 | 20.79 | 29,473,278 | +0.21(+1.03%) |
Dec 17, 2010 | 20.85 | 20.94 | 19.99 | 20.57 | 68,264,168 | -0.21(-1.00%) |
Dec 16, 2010 | 23.25 | 23.62 | 20.30 | 20.78 | 97,464,576 | -2.39(-10.32%) |
Dec 15, 2010 | 23.71 | 23.80 | 23.05 | 23.17 | 13,527,422 | -0.46(-1.93%) |
Dec 14, 2010 | 24.13 | 24.18 | 23.59 | 23.63 | 7,712,644 | -0.49(-2.02%) |
Dec 13, 2010 | 23.67 | 24.24 | 23.48 | 24.12 | 14,879,673 | +0.43(+1.80%) |
Dec 10, 2010 | 23.39 | 23.69 | 23.28 | 23.69 | 8,715,397 | +0.33(+1.41%) |
Dec 09, 2010 | 23.29 | 23.63 | 22.95 | 23.36 | 8,323,043 | +0.05(+0.23%) |
Dec 08, 2010 | 22.94 | 23.32 | 22.89 | 23.31 | 8,991,636 | +0.36(+1.56%) |
Dec 07, 2010 | 23.67 | 23.77 | 22.92 | 22.95 | 9,021,554 | -0.59(-2.52%) |
Dec 06, 2010 | 22.99 | 23.58 | 22.99 | 23.54 | 8,178,708 | +0.38(+1.64%) |
Dec 03, 2010 | 23.06 | 23.19 | 22.80 | 23.16 | 8,217,596 | -0.01(-0.04%) |
Dec 02, 2010 | 23.07 | 23.17 | 22.81 | 23.17 | 11,616,414 | +0.09(+0.40%) |
Dec 01, 2010 | 22.49 | 23.25 | 22.38 | 23.08 | 15,169,010 | +1.04(+4.71%) |
Nov 30, 2010 | 21.74 | 22.18 | 21.67 | 22.04 | 16,828,234 | +0.14(+0.62%) |
Nov 29, 2010 | 21.84 | 21.95 | 21.39 | 21.90 | 9,394,195 | +0.04(+0.17%) |
Nov 26, 2010 | 22.03 | 22.03 | 21.67 | 21.87 | 7,906,998 | -0.25(-1.11%) |
Nov 24, 2010 | 21.99 | 22.11 | 22.11 | 22.11 | 9,697,094 | +0.20(+0.91%) |
Nov 23, 2010 | 22.46 | 22.54 | 21.90 | 21.91 | 12,265,143 | -0.72(-3.19%) |
Nov 22, 2010 | 22.55 | 22.70 | 22.41 | 22.63 | 6,766,652 | -0.04(-0.19%) |
Nov 19, 2010 | 22.71 | 22.78 | 22.48 | 22.68 | 10,033,008 | +0.13(+0.57%) |
Nov 18, 2010 | 22.08 | 22.65 | 22.01 | 22.55 | 11,368,138 | +0.74(+3.38%) |
Nov 17, 2010 | 21.73 | 22.23 | 21.66 | 21.81 | 11,695,266 | +0.14(+0.65%) |
Nov 16, 2010 | 22.38 | 22.38 | 21.64 | 21.67 | 16,146,996 | -0.92(-4.06%) |
Nov 15, 2010 | 22.58 | 23.01 | 22.29 | 22.59 | 8,665,540 | -0.02(-0.10%) |
Nov 12, 2010 | 23.25 | 23.34 | 22.56 | 22.61 | 11,886,523 | -0.83(-3.53%) |
Nov 11, 2010 | 23.44 | 23.70 | 23.38 | 23.44 | 5,174,072 | -0.14(-0.59%) |
Nov 10, 2010 | 23.43 | 23.62 | 23.33 | 23.58 | 6,210,777 | +0.19(+0.81%) |
Nov 09, 2010 | 23.54 | 23.60 | 23.31 | 23.39 | 6,714,762 | -0.12(-0.49%) |
Nov 08, 2010 | 23.71 | 23.79 | 23.36 | 23.50 | 8,651,645 | -0.33(-1.38%) |
Nov 05, 2010 | 23.85 | 23.89 | 23.59 | 23.83 | 10,967,568 | +0.13(+0.55%) |
Nov 04, 2010 | 23.48 | 23.71 | 23.37 | 23.70 | 12,635,859 | +0.28(+1.21%) |
Nov 03, 2010 | 22.94 | 23.43 | 22.92 | 23.42 | 16,906,032 | +0.54(+2.38%) |
Nov 02, 2010 | 23.01 | 23.09 | 22.61 | 22.87 | 19,884,836 | +0.65(+2.92%) |