Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 29.52 | 30.09 | 29.45 | 29.85 | 3,857,643 | +0.21(+0.71%) |
Jan 28, 2011 | 30.30 | 30.56 | 29.50 | 29.64 | 3,575,003 | -0.69(-2.26%) |
Jan 27, 2011 | 29.61 | 30.44 | 29.48 | 30.33 | 4,073,801 | +0.69(+2.34%) |
Jan 26, 2011 | 29.44 | 29.95 | 29.32 | 29.63 | 4,900,678 | -0.05(-0.18%) |
Jan 25, 2011 | 28.11 | 30.09 | 27.89 | 29.69 | 10,778,701 | +2.21(+8.06%) |
Jan 24, 2011 | 27.98 | 28.10 | 27.24 | 27.47 | 3,820,493 | +0.38(+1.39%) |
Jan 21, 2011 | 27.37 | 27.43 | 27.01 | 27.10 | 1,774,827 | +0.03(+0.11%) |
Jan 20, 2011 | 27.04 | 27.44 | 27.01 | 27.07 | 2,104,745 | -0.02(-0.08%) |
Jan 19, 2011 | 27.49 | 27.71 | 26.98 | 27.09 | 2,733,802 | -0.56(-2.02%) |
Jan 18, 2011 | 27.88 | 27.95 | 27.43 | 27.65 | 1,980,943 | -0.20(-0.73%) |
Jan 14, 2011 | 27.65 | 27.95 | 27.63 | 27.85 | 2,189,627 | +0.06(+0.22%) |
Jan 13, 2011 | 27.70 | 27.80 | 27.48 | 27.79 | 2,176,266 | +0.10(+0.35%) |
Jan 12, 2011 | 27.66 | 28.02 | 27.31 | 27.69 | 2,863,652 | +0.36(+1.32%) |
Jan 11, 2011 | 27.59 | 27.74 | 27.19 | 27.33 | 2,273,888 | -0.14(-0.52%) |
Jan 10, 2011 | 27.32 | 27.62 | 27.07 | 27.47 | 1,750,371 | -0.01(-0.03%) |
Jan 07, 2011 | 27.28 | 27.98 | 27.22 | 27.48 | 2,597,366 | +0.17(+0.61%) |
Jan 06, 2011 | 27.33 | 27.60 | 27.17 | 27.31 | 3,384,351 | +0.38(+1.43%) |
Jan 05, 2011 | 26.04 | 27.31 | 26.02 | 26.93 | 3,787,523 | +0.69(+2.61%) |
Jan 04, 2011 | 26.36 | 26.66 | 26.03 | 26.25 | 3,057,909 | -0.06(-0.23%) |
Jan 03, 2011 | 26.37 | 26.65 | 26.20 | 26.31 | 2,817,186 | +0.20(+0.78%) |
Dec 31, 2010 | 26.05 | 26.24 | 25.94 | 26.10 | 1,165,412 | +0.05(+0.17%) |
Dec 30, 2010 | 26.19 | 26.34 | 26.02 | 26.06 | 1,413,205 | -0.21(-0.80%) |
Dec 29, 2010 | 26.12 | 26.53 | 26.12 | 26.27 | 1,526,840 | +0.20(+0.78%) |
Dec 28, 2010 | 26.12 | 26.16 | 25.64 | 26.06 | 1,647,502 | +0.05(+0.17%) |
Dec 27, 2010 | 25.94 | 26.10 | 25.73 | 26.02 | 996,926 | -0.05(-0.17%) |
Dec 23, 2010 | 26.37 | 26.49 | 25.86 | 26.06 | 1,571,628 | -0.29(-1.11%) |
Dec 22, 2010 | 26.60 | 26.80 | 26.26 | 26.36 | 1,583,456 | -0.13(-0.48%) |
Dec 21, 2010 | 26.09 | 26.69 | 25.97 | 26.49 | 2,294,442 | +0.60(+2.33%) |
Dec 20, 2010 | 26.03 | 26.05 | 25.70 | 25.88 | 1,864,076 | -0.09(-0.35%) |
Dec 17, 2010 | 25.76 | 26.01 | 25.58 | 25.97 | 2,752,697 | +0.28(+1.08%) |
Dec 16, 2010 | 25.52 | 25.72 | 25.37 | 25.70 | 2,016,817 | +0.23(+0.88%) |
Dec 15, 2010 | 25.19 | 25.60 | 25.19 | 25.47 | 1,898,723 | +0.20(+0.80%) |
Dec 14, 2010 | 25.22 | 25.46 | 25.07 | 25.27 | 1,482,484 | +0.19(+0.75%) |
Dec 13, 2010 | 25.40 | 25.48 | 25.07 | 25.08 | 1,996,650 | -0.21(-0.83%) |
Dec 10, 2010 | 25.25 | 25.46 | 24.96 | 25.29 | 1,560,319 | +0.14(+0.54%) |
Dec 09, 2010 | 25.58 | 25.58 | 25.08 | 25.16 | 2,292,857 | -0.16(-0.62%) |
Dec 08, 2010 | 25.21 | 25.61 | 25.08 | 25.31 | 1,955,985 | +0.10(+0.39%) |
Dec 07, 2010 | 25.54 | 25.63 | 25.16 | 25.22 | 2,516,563 | +0.31(+1.24%) |
Dec 06, 2010 | 24.92 | 25.21 | 24.74 | 24.91 | 1,857,157 | -0.05(-0.21%) |
Dec 03, 2010 | 24.70 | 25.01 | 24.53 | 24.96 | 1,637,742 | +0.15(+0.60%) |
Dec 02, 2010 | 24.20 | 24.98 | 24.07 | 24.81 | 2,164,917 | +0.59(+2.45%) |
Dec 01, 2010 | 23.98 | 24.64 | 23.95 | 24.22 | 3,269,611 | +0.74(+3.13%) |
Nov 30, 2010 | 23.25 | 23.74 | 23.19 | 23.48 | 2,653,707 | -0.14(-0.57%) |
Nov 29, 2010 | 23.23 | 23.75 | 23.20 | 23.62 | 2,334,264 | +0.10(+0.41%) |
Nov 26, 2010 | 23.19 | 23.69 | 23.02 | 23.52 | 958,215 | -0.35(-1.48%) |
Nov 24, 2010 | 23.64 | 23.87 | 23.87 | 23.87 | 1,771,920 | +0.50(+2.12%) |
Nov 23, 2010 | 23.23 | 23.60 | 23.10 | 23.38 | 2,792,755 | -0.33(-1.39%) |
Nov 22, 2010 | 23.83 | 23.83 | 23.41 | 23.71 | 2,730,463 | -0.24(-1.00%) |
Nov 19, 2010 | 23.75 | 23.97 | 23.62 | 23.95 | 3,894,048 | +0.12(+0.50%) |
Nov 18, 2010 | 23.72 | 24.18 | 23.63 | 23.83 | 2,610,307 | +0.47(+1.99%) |
Nov 17, 2010 | 23.12 | 23.55 | 23.02 | 23.36 | 1,859,395 | +0.27(+1.17%) |
Nov 16, 2010 | 23.32 | 23.49 | 22.88 | 23.09 | 2,507,171 | -0.53(-2.26%) |
Nov 15, 2010 | 23.47 | 24.07 | 23.47 | 23.62 | 2,097,266 | -0.17(-0.73%) |
Nov 12, 2010 | 24.01 | 24.29 | 23.61 | 23.80 | 2,047,986 | -0.47(-1.95%) |
Nov 11, 2010 | 23.96 | 24.39 | 23.74 | 24.27 | 2,053,064 | +0.04(+0.16%) |
Nov 10, 2010 | 23.83 | 24.25 | 23.68 | 24.23 | 2,163,456 | +0.40(+1.67%) |
Nov 09, 2010 | 24.38 | 24.47 | 23.71 | 23.83 | 2,504,459 | -0.57(-2.34%) |
Nov 08, 2010 | 24.86 | 24.86 | 24.11 | 24.40 | 5,057,252 | -0.84(-3.33%) |
Nov 05, 2010 | 25.16 | 25.33 | 24.95 | 25.25 | 2,336,428 | +0.17(+0.69%) |
Nov 04, 2010 | 24.31 | 25.16 | 24.22 | 25.07 | 3,747,886 | +1.12(+4.67%) |
Nov 03, 2010 | 23.70 | 24.01 | 23.49 | 23.95 | 3,372,281 | +0.38(+1.62%) |
Nov 02, 2010 | 23.31 | 23.72 | 23.08 | 23.57 | 2,333,146 | +0.59(+2.58%) |