Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 26.00 | 26.13 | 25.91 | 26.07 | 3,360,706 | +0.23(+0.90%) |
Jan 28, 2011 | 26.12 | 26.19 | 25.77 | 25.83 | 5,926,848 | -0.62(-2.33%) |
Jan 27, 2011 | 26.48 | 26.55 | 26.42 | 26.45 | 2,993,339 | +0.07(+0.27%) |
Jan 26, 2011 | 26.54 | 26.67 | 26.29 | 26.38 | 3,755,130 | -0.03(-0.13%) |
Jan 25, 2011 | 26.16 | 26.52 | 26.14 | 26.41 | 4,113,274 | -0.19(-0.70%) |
Jan 24, 2011 | 26.48 | 26.70 | 26.47 | 26.60 | 2,527,025 | +0.08(+0.31%) |
Jan 21, 2011 | 26.58 | 26.65 | 26.39 | 26.52 | 3,285,037 | +0.01(+0.05%) |
Jan 20, 2011 | 26.42 | 26.61 | 26.31 | 26.50 | 4,623,837 | -0.24(-0.89%) |
Jan 19, 2011 | 26.94 | 27.06 | 26.71 | 26.74 | 4,261,538 | -0.25(-0.92%) |
Jan 18, 2011 | 27.02 | 27.14 | 26.97 | 26.99 | 3,719,897 | +0.20(+0.73%) |
Jan 14, 2011 | 26.61 | 26.88 | 26.57 | 26.79 | 3,073,090 | -0.01(-0.04%) |
Jan 13, 2011 | 26.99 | 27.03 | 26.77 | 26.80 | 6,500,706 | -0.04(-0.14%) |
Jan 12, 2011 | 26.56 | 26.85 | 26.49 | 26.84 | 9,133,170 | +1.26(+4.92%) |
Jan 11, 2011 | 25.63 | 25.71 | 25.49 | 25.58 | 6,338,866 | +0.55(+2.21%) |
Jan 10, 2011 | 24.96 | 25.07 | 24.85 | 25.03 | 2,898,428 | -0.21(-0.83%) |
Jan 07, 2011 | 25.42 | 25.47 | 25.13 | 25.24 | 3,976,277 | -0.18(-0.69%) |
Jan 06, 2011 | 25.69 | 25.70 | 25.26 | 25.41 | 3,632,374 | -0.05(-0.21%) |
Jan 05, 2011 | 25.14 | 25.47 | 25.14 | 25.47 | 7,895,537 | +0.62(+2.52%) |
Jan 04, 2011 | 24.93 | 24.94 | 24.75 | 24.84 | 4,982,755 | +0.21(+0.83%) |
Jan 03, 2011 | 24.48 | 24.71 | 24.46 | 24.64 | 2,724,636 | +0.29(+1.18%) |
Dec 31, 2010 | 24.16 | 24.50 | 24.15 | 24.35 | 2,001,629 | +0.08(+0.31%) |
Dec 30, 2010 | 24.21 | 24.35 | 24.14 | 24.27 | 2,757,423 | -0.20(-0.80%) |
Dec 29, 2010 | 24.57 | 24.59 | 24.44 | 24.47 | 1,839,468 | +0.12(+0.49%) |
Dec 28, 2010 | 24.37 | 24.38 | 24.21 | 24.35 | 1,729,079 | -0.08(-0.31%) |
Dec 27, 2010 | 24.22 | 24.45 | 24.22 | 24.43 | 1,295,888 | -0.13(-0.52%) |
Dec 23, 2010 | 24.56 | 24.64 | 24.51 | 24.56 | 1,282,140 | -0.02(-0.08%) |
Dec 22, 2010 | 24.48 | 24.65 | 24.45 | 24.57 | 2,506,379 | +0.11(+0.47%) |
Dec 21, 2010 | 24.53 | 24.55 | 24.38 | 24.46 | 2,256,425 | +0.15(+0.61%) |
Dec 20, 2010 | 24.31 | 24.40 | 24.17 | 24.31 | 2,836,240 | -0.02(-0.10%) |
Dec 17, 2010 | 24.25 | 24.37 | 24.15 | 24.34 | 5,514,875 | -0.26(-1.05%) |
Dec 16, 2010 | 24.49 | 24.65 | 24.45 | 24.59 | 4,014,917 | -0.05(-0.21%) |
Dec 15, 2010 | 24.76 | 24.84 | 24.57 | 24.65 | 4,964,695 | -0.49(-1.94%) |
Dec 14, 2010 | 25.33 | 25.33 | 25.04 | 25.13 | 3,272,710 | +0.02(+0.10%) |
Dec 13, 2010 | 25.16 | 25.26 | 25.03 | 25.11 | 3,909,168 | +0.01(+0.06%) |
Dec 10, 2010 | 24.93 | 25.14 | 24.90 | 25.09 | 2,805,602 | +0.05(+0.19%) |
Dec 09, 2010 | 25.24 | 25.26 | 24.98 | 25.05 | 4,299,865 | +0.19(+0.77%) |
Dec 08, 2010 | 24.91 | 24.97 | 24.71 | 24.86 | 3,728,342 | -0.07(-0.27%) |
Dec 07, 2010 | 25.22 | 25.26 | 24.87 | 24.92 | 5,518,070 | -0.06(-0.25%) |
Dec 06, 2010 | 24.97 | 25.04 | 24.86 | 24.98 | 2,658,512 | -0.10(-0.40%) |
Dec 03, 2010 | 25.01 | 25.10 | 24.87 | 25.08 | 3,618,904 | +0.27(+1.08%) |
Dec 02, 2010 | 24.36 | 24.91 | 24.36 | 24.82 | 5,412,596 | +0.25(+1.01%) |
Dec 01, 2010 | 24.37 | 24.61 | 24.28 | 24.57 | 7,322,997 | +0.45(+1.86%) |
Nov 30, 2010 | 23.96 | 24.23 | 23.95 | 24.12 | 6,332,408 | -0.22(-0.90%) |
Nov 29, 2010 | 24.26 | 24.40 | 24.11 | 24.34 | 5,596,376 | +0.11(+0.45%) |
Nov 26, 2010 | 24.14 | 24.37 | 24.11 | 24.23 | 3,029,627 | -0.42(-1.68%) |
Nov 24, 2010 | 24.47 | 24.65 | 24.65 | 24.65 | 3,703,941 | +0.27(+1.10%) |
Nov 23, 2010 | 24.56 | 24.60 | 24.28 | 24.38 | 6,754,014 | -0.56(-2.24%) |
Nov 22, 2010 | 24.74 | 24.96 | 24.69 | 24.94 | 5,441,141 | -0.19(-0.76%) |
Nov 19, 2010 | 24.95 | 25.13 | 24.81 | 25.13 | 4,431,159 | -0.33(-1.31%) |
Nov 18, 2010 | 25.52 | 25.56 | 25.34 | 25.46 | 4,691,227 | +0.41(+1.64%) |
Nov 17, 2010 | 25.04 | 25.17 | 24.93 | 25.05 | 5,580,234 | +0.00(+0.00%) |
Nov 16, 2010 | 25.41 | 25.47 | 24.89 | 25.05 | 9,525,989 | -0.77(-2.99%) |
Nov 15, 2010 | 25.97 | 25.99 | 25.82 | 25.82 | 2,642,858 | -0.06(-0.24%) |
Nov 12, 2010 | 26.00 | 26.17 | 25.73 | 25.88 | 4,182,417 | -0.33(-1.25%) |
Nov 11, 2010 | 26.01 | 26.21 | 25.95 | 26.21 | 4,540,740 | -0.19(-0.74%) |
Nov 10, 2010 | 26.41 | 26.45 | 25.98 | 26.41 | 5,130,899 | +0.16(+0.61%) |
Nov 09, 2010 | 26.53 | 26.58 | 26.09 | 26.24 | 4,933,277 | -0.13(-0.50%) |
Nov 08, 2010 | 26.33 | 26.41 | 26.20 | 26.38 | 2,850,785 | +0.08(+0.29%) |
Nov 05, 2010 | 26.18 | 26.44 | 26.08 | 26.30 | 10,663,290 | -0.65(-2.41%) |
Nov 04, 2010 | 26.77 | 26.98 | 26.53 | 26.95 | 11,743,107 | +1.43(+5.58%) |
Nov 03, 2010 | 25.48 | 25.62 | 25.28 | 25.52 | 7,891,348 | +0.54(+2.18%) |
Nov 02, 2010 | 25.14 | 25.18 | 24.92 | 24.98 | 3,641,077 | +0.18(+0.73%) |