Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 26.07 | 26.33 | 25.98 | 26.22 | 6,697,668 | +0.20(+0.78%) |
Jan 28, 2011 | 26.77 | 27.05 | 25.94 | 26.01 | 9,818,291 | -0.67(-2.50%) |
Jan 27, 2011 | 26.78 | 27.06 | 26.66 | 26.68 | 6,986,059 | -0.10(-0.38%) |
Jan 26, 2011 | 27.00 | 27.06 | 26.77 | 26.78 | 5,925,210 | -0.13(-0.48%) |
Jan 25, 2011 | 27.06 | 27.14 | 26.80 | 26.91 | 5,687,725 | -0.12(-0.46%) |
Jan 24, 2011 | 27.05 | 27.15 | 26.94 | 27.04 | 5,353,356 | -0.03(-0.10%) |
Jan 21, 2011 | 27.34 | 27.35 | 26.95 | 27.06 | 7,148,871 | -0.21(-0.76%) |
Jan 20, 2011 | 27.62 | 27.76 | 27.21 | 27.27 | 6,978,883 | -0.36(-1.32%) |
Jan 19, 2011 | 27.65 | 27.70 | 27.44 | 27.63 | 5,864,811 | +0.02(+0.08%) |
Jan 18, 2011 | 26.82 | 27.76 | 26.79 | 27.61 | 9,945,887 | +0.79(+2.95%) |
Jan 14, 2011 | 27.25 | 27.29 | 26.80 | 26.82 | 8,861,225 | -0.59(-2.17%) |
Jan 13, 2011 | 27.61 | 27.71 | 27.37 | 27.42 | 4,144,370 | -0.14(-0.51%) |
Jan 12, 2011 | 27.70 | 27.80 | 27.52 | 27.56 | 4,043,999 | +0.07(+0.27%) |
Jan 11, 2011 | 27.86 | 27.88 | 27.44 | 27.48 | 3,994,909 | -0.18(-0.65%) |
Jan 10, 2011 | 27.56 | 27.80 | 27.39 | 27.66 | 5,373,482 | +0.04(+0.14%) |
Jan 07, 2011 | 27.34 | 27.68 | 27.27 | 27.62 | 6,058,423 | +0.34(+1.25%) |
Jan 06, 2011 | 27.30 | 27.37 | 27.07 | 27.28 | 7,341,552 | +0.19(+0.70%) |
Jan 05, 2011 | 26.85 | 27.22 | 26.78 | 27.09 | 6,631,004 | +0.13(+0.48%) |
Jan 04, 2011 | 27.38 | 27.39 | 26.65 | 26.96 | 8,799,420 | -0.47(-1.71%) |
Jan 03, 2011 | 27.50 | 27.62 | 27.32 | 27.43 | 6,102,092 | +0.07(+0.26%) |
Dec 31, 2010 | 27.43 | 27.56 | 27.34 | 27.36 | 2,056,600 | -0.14(-0.53%) |
Dec 30, 2010 | 27.66 | 27.70 | 27.43 | 27.51 | 2,160,486 | -0.16(-0.58%) |
Dec 29, 2010 | 27.54 | 27.81 | 27.53 | 27.67 | 3,161,109 | +0.21(+0.75%) |
Dec 28, 2010 | 27.65 | 27.69 | 27.29 | 27.46 | 2,652,700 | -0.16(-0.59%) |
Dec 27, 2010 | 27.71 | 27.71 | 27.44 | 27.62 | 1,797,841 | -0.08(-0.28%) |
Dec 23, 2010 | 27.89 | 28.04 | 27.63 | 27.70 | 2,923,743 | -0.24(-0.86%) |
Dec 22, 2010 | 27.93 | 28.06 | 27.72 | 27.94 | 2,627,968 | +0.04(+0.14%) |
Dec 21, 2010 | 27.73 | 27.96 | 27.60 | 27.90 | 3,716,019 | +0.22(+0.81%) |
Dec 20, 2010 | 27.98 | 27.99 | 27.58 | 27.68 | 4,174,369 | -0.24(-0.86%) |
Dec 17, 2010 | 27.94 | 28.05 | 27.71 | 27.92 | 6,676,306 | +0.02(+0.06%) |
Dec 16, 2010 | 27.52 | 27.92 | 27.40 | 27.90 | 5,924,144 | +0.38(+1.38%) |
Dec 15, 2010 | 27.56 | 27.70 | 27.42 | 27.52 | 5,891,036 | -0.07(-0.24%) |
Dec 14, 2010 | 27.62 | 27.75 | 27.47 | 27.59 | 4,698,348 | -0.01(-0.02%) |
Dec 13, 2010 | 28.08 | 28.23 | 27.59 | 27.60 | 5,201,085 | -0.44(-1.57%) |
Dec 10, 2010 | 27.72 | 28.13 | 27.72 | 28.04 | 5,351,285 | +0.33(+1.21%) |
Dec 09, 2010 | 28.25 | 28.30 | 27.61 | 27.70 | 9,943,153 | -0.34(-1.21%) |
Dec 08, 2010 | 27.93 | 28.07 | 27.47 | 28.04 | 6,284,088 | -0.08(-0.30%) |
Dec 07, 2010 | 28.04 | 28.33 | 27.86 | 28.12 | 5,491,530 | +0.28(+1.02%) |
Dec 06, 2010 | 28.11 | 28.15 | 27.75 | 27.84 | 5,055,047 | -0.37(-1.31%) |
Dec 03, 2010 | 28.26 | 28.34 | 27.95 | 28.21 | 5,102,693 | -0.21(-0.73%) |
Dec 02, 2010 | 28.13 | 28.62 | 28.12 | 28.42 | 5,134,335 | +0.30(+1.05%) |
Dec 01, 2010 | 28.35 | 28.43 | 28.02 | 28.12 | 6,566,380 | +0.18(+0.66%) |
Nov 30, 2010 | 27.68 | 28.16 | 27.61 | 27.94 | 5,024,259 | +0.03(+0.12%) |
Nov 29, 2010 | 27.77 | 27.99 | 27.53 | 27.90 | 6,033,001 | -0.02(-0.06%) |
Nov 26, 2010 | 28.10 | 28.10 | 27.78 | 27.92 | 1,720,299 | -0.28(-1.01%) |
Nov 24, 2010 | 27.95 | 28.20 | 28.20 | 28.20 | 4,161,024 | +0.48(+1.73%) |
Nov 23, 2010 | 27.96 | 28.09 | 27.60 | 27.72 | 5,525,192 | -0.52(-1.86%) |
Nov 22, 2010 | 28.20 | 28.39 | 27.87 | 28.25 | 5,476,803 | -0.08(-0.30%) |
Nov 19, 2010 | 28.24 | 28.34 | 28.06 | 28.33 | 5,295,575 | +0.13(+0.47%) |
Nov 18, 2010 | 27.98 | 28.48 | 27.94 | 28.20 | 8,478,231 | +0.51(+1.83%) |
Nov 17, 2010 | 27.46 | 27.71 | 27.13 | 27.69 | 9,625,024 | +0.20(+0.73%) |
Nov 16, 2010 | 28.31 | 28.38 | 27.37 | 27.49 | 9,658,984 | -0.88(-3.11%) |
Nov 15, 2010 | 28.48 | 28.63 | 28.15 | 28.37 | 6,146,388 | +0.04(+0.14%) |
Nov 12, 2010 | 28.82 | 28.97 | 28.22 | 28.33 | 5,179,267 | -0.62(-2.14%) |
Nov 11, 2010 | 28.50 | 29.06 | 28.48 | 28.95 | 5,441,991 | +0.28(+0.99%) |
Nov 10, 2010 | 28.29 | 28.85 | 28.18 | 28.67 | 5,458,116 | +0.41(+1.44%) |
Nov 09, 2010 | 28.89 | 28.91 | 28.18 | 28.26 | 6,175,781 | -0.57(-1.99%) |
Nov 08, 2010 | 28.62 | 28.96 | 28.54 | 28.83 | 5,203,453 | +0.20(+0.70%) |
Nov 05, 2010 | 28.81 | 28.82 | 28.56 | 28.63 | 3,934,612 | -0.04(-0.14%) |
Nov 04, 2010 | 28.60 | 29.27 | 28.49 | 28.67 | 7,545,652 | +0.31(+1.10%) |
Nov 03, 2010 | 28.26 | 28.50 | 28.09 | 28.36 | 5,250,341 | +0.17(+0.59%) |
Nov 02, 2010 | 27.99 | 28.28 | 27.94 | 28.19 | 3,062,497 | +0.41(+1.49%) |