Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 28.73 | 29.02 | 28.47 | 28.95 | 4,661,073 | +0.31(+1.07%) |
Jan 28, 2011 | 29.32 | 29.32 | 28.55 | 28.65 | 4,143,209 | -0.63(-2.14%) |
Jan 27, 2011 | 29.11 | 29.43 | 28.80 | 29.27 | 5,142,054 | +0.10(+0.36%) |
Jan 26, 2011 | 28.93 | 29.25 | 28.84 | 29.17 | 3,609,014 | +0.36(+1.23%) |
Jan 25, 2011 | 28.83 | 29.14 | 28.63 | 28.81 | 3,793,834 | -0.11(-0.39%) |
Jan 24, 2011 | 28.79 | 29.02 | 28.79 | 28.93 | 4,550,021 | +0.12(+0.41%) |
Jan 21, 2011 | 28.59 | 28.88 | 28.44 | 28.81 | 6,232,482 | +0.59(+2.10%) |
Jan 20, 2011 | 28.41 | 28.45 | 27.82 | 28.21 | 6,488,366 | -0.27(-0.93%) |
Jan 19, 2011 | 28.93 | 29.03 | 28.33 | 28.48 | 4,066,796 | -0.36(-1.26%) |
Jan 18, 2011 | 28.36 | 28.97 | 28.25 | 28.84 | 5,482,532 | +0.53(+1.87%) |
Jan 14, 2011 | 28.32 | 28.36 | 27.99 | 28.31 | 4,471,562 | -0.03(-0.10%) |
Jan 13, 2011 | 28.07 | 28.50 | 28.07 | 28.34 | 4,320,407 | +0.27(+0.94%) |
Jan 12, 2011 | 27.99 | 28.12 | 27.79 | 28.07 | 3,772,706 | +0.24(+0.88%) |
Jan 11, 2011 | 27.48 | 28.09 | 27.37 | 27.83 | 5,699,024 | +0.46(+1.68%) |
Jan 10, 2011 | 27.01 | 27.41 | 26.86 | 27.37 | 3,518,441 | +0.31(+1.13%) |
Jan 07, 2011 | 27.48 | 27.57 | 27.03 | 27.06 | 6,961,517 | -0.22(-0.82%) |
Jan 06, 2011 | 27.17 | 27.49 | 27.12 | 27.29 | 3,190,356 | +0.13(+0.47%) |
Jan 05, 2011 | 26.89 | 27.21 | 26.70 | 27.16 | 4,086,562 | +0.25(+0.93%) |
Jan 04, 2011 | 27.18 | 27.24 | 26.84 | 26.91 | 4,141,705 | -0.33(-1.23%) |
Jan 03, 2011 | 26.95 | 27.30 | 26.95 | 27.24 | 3,029,487 | +0.52(+1.96%) |
Dec 31, 2010 | 26.78 | 26.92 | 26.68 | 26.72 | 1,608,916 | -0.14(-0.52%) |
Dec 30, 2010 | 26.78 | 26.95 | 26.76 | 26.86 | 2,305,737 | -0.03(-0.13%) |
Dec 29, 2010 | 26.93 | 27.11 | 26.89 | 26.90 | 2,243,097 | +0.00(+0.01%) |
Dec 28, 2010 | 26.96 | 27.04 | 26.79 | 26.89 | 2,217,547 | -0.05(-0.18%) |
Dec 27, 2010 | 26.99 | 27.03 | 26.82 | 26.94 | 1,688,398 | -0.08(-0.31%) |
Dec 23, 2010 | 27.15 | 27.27 | 26.98 | 27.02 | 3,140,453 | -0.12(-0.43%) |
Dec 22, 2010 | 26.90 | 27.18 | 26.82 | 27.14 | 4,087,372 | +0.28(+1.06%) |
Dec 21, 2010 | 26.88 | 26.95 | 26.65 | 26.86 | 3,940,444 | +0.12(+0.44%) |
Dec 20, 2010 | 26.95 | 27.02 | 26.59 | 26.74 | 4,636,538 | -0.12(-0.46%) |
Dec 17, 2010 | 26.37 | 26.90 | 26.35 | 26.86 | 6,637,335 | +0.51(+1.92%) |
Dec 16, 2010 | 25.82 | 26.66 | 25.53 | 26.36 | 5,682,487 | +0.62(+2.43%) |
Dec 15, 2010 | 25.77 | 25.95 | 25.58 | 25.73 | 3,951,182 | -0.12(-0.48%) |
Dec 14, 2010 | 25.82 | 25.99 | 25.71 | 25.86 | 2,974,873 | +0.18(+0.70%) |
Dec 13, 2010 | 25.95 | 25.95 | 25.47 | 25.68 | 3,424,644 | -0.10(-0.40%) |
Dec 10, 2010 | 25.40 | 25.82 | 25.38 | 25.78 | 3,543,292 | +0.39(+1.53%) |
Dec 09, 2010 | 25.59 | 25.66 | 25.26 | 25.39 | 4,824,242 | -0.12(-0.46%) |
Dec 08, 2010 | 26.04 | 26.09 | 25.32 | 25.51 | 7,813,669 | -0.45(-1.74%) |
Dec 07, 2010 | 26.07 | 26.37 | 25.91 | 25.96 | 7,307,526 | +0.17(+0.65%) |
Dec 06, 2010 | 25.70 | 25.86 | 25.66 | 25.80 | 1,989,036 | -0.05(-0.19%) |
Dec 03, 2010 | 25.91 | 25.92 | 25.55 | 25.84 | 3,060,958 | -0.08(-0.32%) |
Dec 02, 2010 | 25.37 | 26.03 | 25.36 | 25.93 | 4,394,834 | +0.51(+2.02%) |
Dec 01, 2010 | 24.98 | 25.64 | 24.98 | 25.41 | 3,875,776 | +0.72(+2.92%) |
Nov 30, 2010 | 24.75 | 25.16 | 24.51 | 24.69 | 5,562,018 | -0.05(-0.20%) |
Nov 29, 2010 | 24.62 | 24.85 | 24.34 | 24.74 | 3,854,666 | -0.16(-0.64%) |
Nov 26, 2010 | 24.86 | 24.94 | 24.73 | 24.90 | 859,259 | -0.19(-0.77%) |
Nov 24, 2010 | 25.10 | 25.10 | 25.10 | 25.10 | 1,814,522 | +0.16(+0.64%) |
Nov 23, 2010 | 24.81 | 24.99 | 24.71 | 24.94 | 4,018,471 | -0.17(-0.69%) |
Nov 22, 2010 | 25.28 | 25.28 | 24.78 | 25.11 | 2,392,602 | -0.01(-0.06%) |
Nov 19, 2010 | 25.41 | 25.41 | 24.95 | 25.12 | 4,572,658 | -0.25(-0.98%) |
Nov 18, 2010 | 24.39 | 25.53 | 24.30 | 25.37 | 9,803,263 | +1.45(+6.06%) |
Nov 17, 2010 | 23.93 | 23.96 | 23.67 | 23.92 | 2,080,230 | +0.04(+0.17%) |
Nov 16, 2010 | 24.11 | 24.26 | 23.75 | 23.88 | 3,971,463 | -0.33(-1.38%) |
Nov 15, 2010 | 24.39 | 24.41 | 24.16 | 24.21 | 2,300,172 | -0.09(-0.37%) |
Nov 12, 2010 | 24.36 | 24.48 | 24.16 | 24.30 | 2,264,600 | -0.26(-1.07%) |
Nov 11, 2010 | 24.42 | 24.60 | 24.28 | 24.57 | 2,390,679 | +0.09(+0.37%) |
Nov 10, 2010 | 24.64 | 24.66 | 24.29 | 24.48 | 4,109,163 | -0.24(-0.98%) |
Nov 09, 2010 | 24.44 | 24.95 | 24.43 | 24.72 | 5,635,516 | +0.28(+1.14%) |
Nov 08, 2010 | 24.44 | 24.59 | 24.35 | 24.44 | 2,651,520 | +0.01(+0.03%) |
Nov 05, 2010 | 24.77 | 24.78 | 24.33 | 24.44 | 3,602,481 | -0.33(-1.34%) |
Nov 04, 2010 | 24.69 | 24.80 | 24.51 | 24.77 | 5,976,433 | +0.24(+0.99%) |
Nov 03, 2010 | 24.62 | 24.62 | 24.12 | 24.53 | 5,131,711 | -0.02(-0.08%) |
Nov 02, 2010 | 24.41 | 24.75 | 24.35 | 24.55 | 5,305,973 | +0.34(+1.40%) |