Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.98 | 25.31 | 24.89 | 25.08 | 16,371,000 | +0.20(+0.79%) |
Jan 28, 2011 | 25.13 | 25.23 | 24.84 | 24.88 | 10,597,500 | -0.20(-0.81%) |
Jan 27, 2011 | 25.08 | 25.39 | 24.97 | 25.09 | 17,689,500 | +0.03(+0.11%) |
Jan 26, 2011 | 24.93 | 25.17 | 24.90 | 25.06 | 21,622,500 | +0.26(+1.03%) |
Jan 25, 2011 | 24.69 | 24.95 | 24.65 | 24.80 | 18,387,900 | +0.05(+0.22%) |
Jan 24, 2011 | 24.87 | 24.93 | 24.13 | 24.75 | 44,120,700 | +0.02(+0.07%) |
Jan 21, 2011 | 25.13 | 25.13 | 24.68 | 24.73 | 19,131,300 | -0.04(-0.16%) |
Jan 20, 2011 | 25.00 | 25.09 | 24.72 | 24.77 | 23,585,400 | -0.21(-0.84%) |
Jan 19, 2011 | 25.54 | 25.64 | 24.92 | 24.98 | 23,410,800 | -0.52(-2.04%) |
Jan 18, 2011 | 25.75 | 25.93 | 25.25 | 25.50 | 16,069,500 | -0.19(-0.73%) |
Jan 17, 2011 | 25.62 | 25.78 | 25.55 | 25.69 | 10,127,187 | +0.00(+0.00%) |
Jan 14, 2011 | 25.62 | 25.78 | 25.55 | 25.69 | 30,378,600 | +0.03(+0.10%) |
Jan 13, 2011 | 25.59 | 25.75 | 25.52 | 25.66 | 33,052,500 | +0.04(+0.14%) |
Jan 12, 2011 | 25.91 | 25.95 | 25.50 | 25.63 | 12,017,700 | -0.03(-0.12%) |
Jan 11, 2011 | 25.97 | 26.14 | 25.62 | 25.66 | 15,249,600 | -0.30(-1.14%) |
Jan 10, 2011 | 25.72 | 26.04 | 25.68 | 25.95 | 18,953,100 | +0.19(+0.74%) |
Jan 07, 2011 | 26.79 | 26.82 | 25.68 | 25.76 | 34,431,300 | -1.23(-4.56%) |
Jan 06, 2011 | 26.94 | 27.09 | 26.78 | 26.99 | 14,046,300 | -0.03(-0.12%) |
Jan 05, 2011 | 26.66 | 27.11 | 26.49 | 27.03 | 19,575,900 | +0.11(+0.40%) |
Jan 04, 2011 | 27.30 | 27.30 | 26.82 | 26.92 | 9,726,300 | -0.38(-1.40%) |
Jan 03, 2011 | 27.52 | 27.54 | 27.25 | 27.30 | 7,733,700 | -0.05(-0.18%) |
Dec 31, 2010 | 27.36 | 27.44 | 27.25 | 27.35 | 6,202,800 | -0.02(-0.06%) |
Dec 30, 2010 | 27.47 | 27.47 | 27.32 | 27.37 | 3,392,100 | -0.09(-0.34%) |
Dec 29, 2010 | 27.30 | 27.55 | 27.27 | 27.46 | 4,544,100 | +0.13(+0.49%) |
Dec 28, 2010 | 27.51 | 27.56 | 27.21 | 27.33 | 5,908,500 | -0.12(-0.44%) |
Dec 27, 2010 | 27.47 | 27.50 | 27.29 | 27.45 | 4,410,900 | -0.08(-0.28%) |
Dec 24, 2010 | 27.42 | 27.54 | 27.34 | 27.53 | 1,714,311 | +0.00(+0.00%) |
Dec 23, 2010 | 27.42 | 27.54 | 27.34 | 27.53 | 5,143,500 | +0.06(+0.22%) |
Dec 22, 2010 | 27.32 | 27.48 | 27.24 | 27.47 | 4,873,500 | +0.13(+0.46%) |
Dec 21, 2010 | 27.32 | 27.42 | 27.18 | 27.34 | 5,271,300 | -0.02(-0.09%) |
Dec 20, 2010 | 27.43 | 27.50 | 27.00 | 27.36 | 12,389,400 | -0.10(-0.36%) |
Dec 17, 2010 | 27.60 | 27.63 | 27.37 | 27.46 | 16,848,000 | -0.09(-0.34%) |
Dec 16, 2010 | 27.48 | 27.66 | 27.48 | 27.56 | 9,557,100 | +0.15(+0.56%) |
Dec 15, 2010 | 27.28 | 27.50 | 27.16 | 27.40 | 11,411,100 | -0.09(-0.32%) |
Dec 14, 2010 | 27.28 | 27.58 | 27.28 | 27.49 | 7,099,200 | +0.17(+0.61%) |
Dec 13, 2010 | 27.51 | 27.55 | 27.28 | 27.32 | 8,822,700 | -0.06(-0.22%) |
Dec 10, 2010 | 26.99 | 27.51 | 26.95 | 27.38 | 11,344,500 | +0.48(+1.77%) |
Dec 09, 2010 | 27.52 | 27.57 | 26.86 | 26.91 | 13,557,600 | -0.58(-2.10%) |
Dec 08, 2010 | 27.27 | 27.50 | 27.11 | 27.48 | 11,181,600 | +0.21(+0.76%) |
Dec 07, 2010 | 27.45 | 27.50 | 27.16 | 27.28 | 9,042,300 | -0.02(-0.09%) |
Dec 06, 2010 | 27.18 | 27.41 | 27.13 | 27.30 | 8,640,000 | +0.05(+0.18%) |
Dec 03, 2010 | 27.23 | 27.39 | 27.11 | 27.25 | 11,141,100 | +0.00(+0.01%) |
Dec 02, 2010 | 27.40 | 27.40 | 27.15 | 27.25 | 10,525,500 | -0.16(-0.57%) |
Dec 01, 2010 | 26.84 | 27.44 | 26.84 | 27.40 | 14,688,000 | +0.88(+3.30%) |
Nov 30, 2010 | 27.02 | 27.07 | 26.53 | 26.53 | 21,527,100 | -0.68(-2.51%) |
Nov 29, 2010 | 27.34 | 27.42 | 27.03 | 27.21 | 13,775,400 | -0.63(-2.26%) |
Nov 26, 2010 | 27.97 | 28.02 | 27.84 | 27.84 | 6,240,600 | -0.15(-0.52%) |
Nov 25, 2010 | 28.00 | 27.99 | 27.99 | 27.99 | 4,286,535 | +0.00(+0.00%) |
Nov 24, 2010 | 28.00 | 28.15 | 27.96 | 27.99 | 12,829,500 | +0.06(+0.20%) |
Nov 23, 2010 | 28.21 | 28.24 | 27.92 | 27.93 | 15,833,700 | -0.49(-1.71%) |
Nov 22, 2010 | 28.60 | 28.68 | 28.23 | 28.42 | 29,451,600 | -0.26(-0.91%) |
Nov 19, 2010 | 28.94 | 29.01 | 28.48 | 28.68 | 28,408,500 | -0.29(-0.99%) |
Nov 18, 2010 | 29.05 | 29.20 | 28.88 | 28.96 | 27,962,100 | +0.05(+0.16%) |
Nov 17, 2010 | 28.89 | 29.01 | 28.77 | 28.92 | 8,878,500 | -0.03(-0.10%) |
Nov 16, 2010 | 29.31 | 29.31 | 28.77 | 28.95 | 9,218,700 | -0.44(-1.51%) |
Nov 15, 2010 | 29.34 | 29.60 | 29.26 | 29.39 | 6,613,200 | +0.12(+0.42%) |
Nov 12, 2010 | 29.12 | 29.27 | 28.96 | 29.27 | 5,161,500 | -0.19(-0.66%) |
Nov 11, 2010 | 29.20 | 29.53 | 29.19 | 29.46 | 4,974,300 | +0.10(+0.33%) |
Nov 10, 2010 | 29.56 | 29.59 | 29.29 | 29.36 | 8,040,600 | -0.17(-0.58%) |
Nov 09, 2010 | 29.72 | 29.90 | 29.52 | 29.53 | 9,362,700 | -0.21(-0.70%) |
Nov 08, 2010 | 29.54 | 29.80 | 29.52 | 29.74 | 14,553,000 | +0.10(+0.34%) |
Nov 05, 2010 | 29.68 | 29.77 | 29.51 | 29.64 | 5,278,500 | -0.01(-0.02%) |
Nov 04, 2010 | 29.58 | 29.66 | 29.37 | 29.65 | 10,062,900 | +0.23(+0.77%) |
Nov 03, 2010 | 29.30 | 29.42 | 29.09 | 29.42 | 9,810,000 | +0.18(+0.63%) |
Nov 02, 2010 | 28.71 | 29.24 | 28.69 | 29.24 | 9,593,100 | +0.74(+2.58%) |