Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.23 | 23.31 | 23.00 | 23.09 | 4,169,140 | -0.01(-0.03%) |
Jan 28, 2011 | 23.58 | 23.73 | 23.07 | 23.10 | 6,510,597 | -0.55(-2.32%) |
Jan 27, 2011 | 23.52 | 23.68 | 23.43 | 23.65 | 3,729,859 | +0.16(+0.66%) |
Jan 26, 2011 | 23.60 | 23.69 | 23.46 | 23.49 | 4,699,333 | -0.08(-0.35%) |
Jan 25, 2011 | 23.18 | 23.95 | 23.18 | 23.57 | 9,814,783 | +0.38(+1.63%) |
Jan 24, 2011 | 23.24 | 23.35 | 23.06 | 23.20 | 4,690,356 | -0.05(-0.22%) |
Jan 21, 2011 | 23.30 | 23.42 | 23.04 | 23.25 | 5,458,899 | +0.04(+0.16%) |
Jan 20, 2011 | 22.66 | 23.36 | 22.66 | 23.21 | 9,380,238 | +0.53(+2.35%) |
Jan 19, 2011 | 22.88 | 22.91 | 22.61 | 22.68 | 3,888,621 | -0.26(-1.13%) |
Jan 18, 2011 | 22.80 | 23.06 | 22.71 | 22.94 | 5,020,471 | +0.16(+0.72%) |
Jan 14, 2011 | 22.68 | 22.88 | 22.64 | 22.77 | 6,368,479 | +0.02(+0.10%) |
Jan 13, 2011 | 22.88 | 22.88 | 22.57 | 22.75 | 6,041,268 | -0.10(-0.42%) |
Jan 12, 2011 | 23.18 | 23.40 | 22.77 | 22.85 | 8,717,270 | -0.24(-1.03%) |
Jan 11, 2011 | 22.97 | 23.29 | 22.80 | 23.08 | 5,786,578 | +0.10(+0.45%) |
Jan 10, 2011 | 23.05 | 23.08 | 22.75 | 22.98 | 5,614,678 | -0.22(-0.96%) |
Jan 07, 2011 | 23.43 | 23.47 | 23.08 | 23.20 | 4,872,120 | -0.36(-1.52%) |
Jan 06, 2011 | 23.61 | 23.66 | 23.28 | 23.56 | 5,335,160 | -0.07(-0.28%) |
Jan 05, 2011 | 23.53 | 23.79 | 23.51 | 23.63 | 5,650,844 | -0.04(-0.16%) |
Jan 04, 2011 | 23.91 | 23.91 | 23.47 | 23.66 | 4,904,223 | -0.24(-0.99%) |
Jan 03, 2011 | 23.89 | 24.10 | 23.75 | 23.90 | 5,157,747 | +0.26(+1.10%) |
Dec 31, 2010 | 23.54 | 23.77 | 23.47 | 23.64 | 2,411,488 | +0.06(+0.25%) |
Dec 30, 2010 | 23.59 | 23.68 | 23.44 | 23.58 | 2,525,921 | -0.08(-0.34%) |
Dec 29, 2010 | 23.78 | 23.79 | 23.64 | 23.66 | 3,059,655 | -0.07(-0.28%) |
Dec 28, 2010 | 23.80 | 23.83 | 23.58 | 23.73 | 2,105,309 | -0.07(-0.28%) |
Dec 27, 2010 | 23.57 | 23.88 | 23.13 | 23.80 | 2,861,401 | +0.11(+0.47%) |
Dec 23, 2010 | 23.65 | 23.73 | 23.54 | 23.69 | 3,481,376 | -0.02(-0.09%) |
Dec 22, 2010 | 23.61 | 23.88 | 23.57 | 23.71 | 3,527,475 | +0.07(+0.31%) |
Dec 21, 2010 | 23.30 | 23.70 | 23.24 | 23.63 | 4,851,526 | +0.39(+1.69%) |
Dec 20, 2010 | 23.23 | 23.37 | 23.12 | 23.24 | 4,024,558 | +0.02(+0.10%) |
Dec 17, 2010 | 23.15 | 23.30 | 22.94 | 23.22 | 5,958,564 | +0.06(+0.26%) |
Dec 16, 2010 | 22.88 | 23.22 | 22.77 | 23.16 | 4,276,126 | +0.35(+1.53%) |
Dec 15, 2010 | 22.86 | 23.06 | 22.80 | 22.81 | 5,699,930 | -0.14(-0.61%) |
Dec 14, 2010 | 23.06 | 23.16 | 22.90 | 22.95 | 3,897,805 | -0.07(-0.29%) |
Dec 13, 2010 | 22.99 | 23.15 | 22.87 | 23.02 | 3,351,983 | +0.07(+0.32%) |
Dec 10, 2010 | 22.54 | 22.98 | 22.50 | 22.94 | 4,090,808 | +0.31(+1.38%) |
Dec 09, 2010 | 22.70 | 22.79 | 22.51 | 22.63 | 4,496,898 | +0.03(+0.13%) |
Dec 08, 2010 | 22.57 | 22.74 | 22.44 | 22.60 | 5,906,863 | +0.02(+0.10%) |
Dec 07, 2010 | 22.62 | 22.68 | 22.42 | 22.58 | 5,241,773 | +0.21(+0.93%) |
Dec 06, 2010 | 22.46 | 22.54 | 22.29 | 22.37 | 4,111,075 | -0.10(-0.46%) |
Dec 03, 2010 | 22.41 | 22.55 | 22.17 | 22.48 | 5,284,662 | +0.00(+0.00%) |
Dec 02, 2010 | 22.23 | 22.53 | 22.13 | 22.48 | 6,300,976 | +0.27(+1.20%) |
Dec 01, 2010 | 21.90 | 22.25 | 21.89 | 22.21 | 4,983,883 | +0.62(+2.89%) |
Nov 30, 2010 | 21.62 | 21.82 | 21.56 | 21.59 | 4,925,415 | -0.19(-0.85%) |
Nov 29, 2010 | 21.65 | 21.83 | 21.51 | 21.77 | 5,705,355 | +0.02(+0.10%) |
Nov 26, 2010 | 21.82 | 21.96 | 21.74 | 21.75 | 2,379,980 | -0.20(-0.91%) |
Nov 24, 2010 | 21.88 | 21.95 | 21.95 | 21.95 | 4,364,175 | +0.19(+0.88%) |
Nov 23, 2010 | 21.84 | 21.96 | 21.73 | 21.76 | 5,708,114 | -0.34(-1.53%) |
Nov 22, 2010 | 22.22 | 22.24 | 21.85 | 22.10 | 5,850,286 | -0.24(-1.09%) |
Nov 19, 2010 | 22.20 | 22.44 | 22.16 | 22.34 | 6,034,082 | +0.08(+0.36%) |
Nov 18, 2010 | 22.23 | 22.47 | 22.13 | 22.26 | 5,971,181 | +0.27(+1.24%) |
Nov 17, 2010 | 22.04 | 22.13 | 21.87 | 21.99 | 9,799,699 | +0.01(+0.03%) |
Nov 16, 2010 | 22.31 | 22.42 | 21.86 | 21.98 | 11,737,223 | -0.46(-2.07%) |
Nov 15, 2010 | 22.38 | 22.62 | 22.36 | 22.44 | 5,305,323 | +0.21(+0.96%) |
Nov 12, 2010 | 22.43 | 22.47 | 22.10 | 22.23 | 5,781,722 | -0.33(-1.47%) |
Nov 11, 2010 | 22.74 | 22.82 | 22.52 | 22.56 | 6,383,591 | -0.32(-1.38%) |
Nov 10, 2010 | 22.42 | 22.89 | 22.41 | 22.88 | 11,194,744 | +0.57(+2.58%) |
Nov 09, 2010 | 22.87 | 22.91 | 22.22 | 22.30 | 8,030,192 | -0.55(-2.42%) |
Nov 08, 2010 | 22.92 | 23.03 | 22.66 | 22.86 | 7,188,006 | -0.18(-0.77%) |
Nov 05, 2010 | 22.93 | 23.10 | 22.73 | 23.03 | 6,431,811 | +0.07(+0.29%) |
Nov 04, 2010 | 22.30 | 23.01 | 22.26 | 22.97 | 10,558,931 | +0.89(+4.04%) |
Nov 03, 2010 | 22.44 | 22.48 | 21.82 | 22.08 | 7,799,061 | -0.25(-1.12%) |
Nov 02, 2010 | 22.39 | 22.41 | 22.13 | 22.33 | 5,133,273 | +0.10(+0.43%) |