Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 29.54 | 30.11 | 29.46 | 29.87 | 3,855,170 | +0.21(+0.71%) |
Jan 28, 2011 | 30.32 | 30.58 | 29.52 | 29.66 | 3,572,711 | -0.69(-2.26%) |
Jan 27, 2011 | 29.63 | 30.46 | 29.49 | 30.35 | 4,071,189 | +0.69(+2.34%) |
Jan 26, 2011 | 29.46 | 29.97 | 29.34 | 29.65 | 4,897,536 | -0.05(-0.18%) |
Jan 25, 2011 | 28.12 | 30.10 | 27.91 | 29.71 | 10,771,790 | +2.21(+8.06%) |
Jan 24, 2011 | 28.00 | 28.12 | 27.26 | 27.49 | 3,818,043 | +0.38(+1.39%) |
Jan 21, 2011 | 27.38 | 27.45 | 27.03 | 27.11 | 1,773,689 | +0.03(+0.11%) |
Jan 20, 2011 | 27.06 | 27.46 | 27.02 | 27.08 | 2,103,395 | -0.02(-0.08%) |
Jan 19, 2011 | 27.51 | 27.72 | 27.00 | 27.11 | 2,732,049 | -0.56(-2.02%) |
Jan 18, 2011 | 27.90 | 27.97 | 27.45 | 27.66 | 1,979,673 | -0.20(-0.73%) |
Jan 14, 2011 | 27.66 | 27.97 | 27.65 | 27.87 | 2,188,223 | +0.06(+0.22%) |
Jan 13, 2011 | 27.72 | 27.81 | 27.50 | 27.81 | 2,174,871 | +0.10(+0.35%) |
Jan 12, 2011 | 27.68 | 28.04 | 27.33 | 27.71 | 2,861,817 | +0.36(+1.32%) |
Jan 11, 2011 | 27.61 | 27.75 | 27.20 | 27.35 | 2,272,430 | -0.14(-0.52%) |
Jan 10, 2011 | 27.34 | 27.63 | 27.09 | 27.49 | 1,749,248 | -0.01(-0.03%) |
Jan 07, 2011 | 27.29 | 28.00 | 27.23 | 27.50 | 2,595,701 | +0.17(+0.61%) |
Jan 06, 2011 | 27.35 | 27.62 | 27.19 | 27.33 | 3,382,182 | +0.38(+1.43%) |
Jan 05, 2011 | 26.06 | 27.33 | 26.04 | 26.95 | 3,785,095 | +0.69(+2.61%) |
Jan 04, 2011 | 26.38 | 26.68 | 26.05 | 26.26 | 3,055,948 | -0.06(-0.23%) |
Jan 03, 2011 | 26.39 | 26.67 | 26.22 | 26.32 | 2,815,380 | +0.20(+0.78%) |
Dec 31, 2010 | 26.07 | 26.26 | 25.95 | 26.12 | 1,164,665 | +0.05(+0.17%) |
Dec 30, 2010 | 26.20 | 26.35 | 26.04 | 26.07 | 1,412,299 | -0.21(-0.80%) |
Dec 29, 2010 | 26.14 | 26.55 | 26.13 | 26.28 | 1,525,861 | +0.20(+0.78%) |
Dec 28, 2010 | 26.14 | 26.17 | 25.65 | 26.08 | 1,646,446 | +0.05(+0.17%) |
Dec 27, 2010 | 25.95 | 26.12 | 25.75 | 26.04 | 996,287 | -0.05(-0.17%) |
Dec 23, 2010 | 26.39 | 26.51 | 25.88 | 26.08 | 1,570,621 | -0.29(-1.11%) |
Dec 22, 2010 | 26.62 | 26.81 | 26.28 | 26.38 | 1,582,441 | -0.13(-0.48%) |
Dec 21, 2010 | 26.11 | 26.71 | 25.98 | 26.50 | 2,292,972 | +0.60(+2.33%) |
Dec 20, 2010 | 26.04 | 26.07 | 25.71 | 25.90 | 1,862,881 | -0.09(-0.35%) |
Dec 17, 2010 | 25.78 | 26.03 | 25.60 | 25.99 | 2,750,933 | +0.28(+1.08%) |
Dec 16, 2010 | 25.54 | 25.73 | 25.39 | 25.71 | 2,015,524 | +0.23(+0.88%) |
Dec 15, 2010 | 25.21 | 25.61 | 25.21 | 25.49 | 1,897,506 | +0.20(+0.80%) |
Dec 14, 2010 | 25.24 | 25.47 | 25.08 | 25.28 | 1,481,533 | +0.19(+0.75%) |
Dec 13, 2010 | 25.42 | 25.49 | 25.09 | 25.10 | 1,995,370 | -0.21(-0.83%) |
Dec 10, 2010 | 25.27 | 25.48 | 24.98 | 25.31 | 1,559,319 | +0.14(+0.54%) |
Dec 09, 2010 | 25.59 | 25.59 | 25.10 | 25.17 | 2,291,387 | -0.16(-0.62%) |
Dec 08, 2010 | 25.22 | 25.63 | 25.10 | 25.33 | 1,954,731 | +0.10(+0.39%) |
Dec 07, 2010 | 25.55 | 25.64 | 25.18 | 25.23 | 2,514,949 | +0.31(+1.24%) |
Dec 06, 2010 | 24.93 | 25.22 | 24.76 | 24.92 | 1,855,967 | -0.05(-0.21%) |
Dec 03, 2010 | 24.71 | 25.02 | 24.55 | 24.98 | 1,636,692 | +0.15(+0.61%) |
Dec 02, 2010 | 24.22 | 24.99 | 24.09 | 24.83 | 2,163,529 | +0.59(+2.45%) |
Dec 01, 2010 | 23.99 | 24.66 | 23.96 | 24.23 | 3,267,514 | +0.74(+3.13%) |
Nov 30, 2010 | 23.26 | 23.75 | 23.20 | 23.50 | 2,652,006 | -0.14(-0.57%) |
Nov 29, 2010 | 23.25 | 23.77 | 23.21 | 23.63 | 2,332,768 | +0.10(+0.41%) |
Nov 26, 2010 | 23.20 | 23.71 | 23.04 | 23.53 | 957,601 | -0.35(-1.48%) |
Nov 24, 2010 | 23.65 | 23.89 | 23.89 | 23.89 | 1,770,784 | +0.50(+2.12%) |
Nov 23, 2010 | 23.24 | 23.62 | 23.11 | 23.39 | 2,790,965 | -0.33(-1.39%) |
Nov 22, 2010 | 23.85 | 23.85 | 23.43 | 23.72 | 2,728,712 | -0.24(-1.00%) |
Nov 19, 2010 | 23.77 | 23.98 | 23.64 | 23.96 | 3,891,551 | +0.12(+0.50%) |
Nov 18, 2010 | 23.74 | 24.20 | 23.65 | 23.84 | 2,608,633 | +0.47(+1.99%) |
Nov 17, 2010 | 23.14 | 23.56 | 23.03 | 23.38 | 1,858,203 | +0.27(+1.17%) |
Nov 16, 2010 | 23.34 | 23.50 | 22.90 | 23.11 | 2,505,564 | -0.53(-2.26%) |
Nov 15, 2010 | 23.49 | 24.09 | 23.49 | 23.64 | 2,095,921 | -0.17(-0.73%) |
Nov 12, 2010 | 24.02 | 24.31 | 23.62 | 23.81 | 2,046,673 | -0.47(-1.95%) |
Nov 11, 2010 | 23.98 | 24.41 | 23.76 | 24.29 | 2,051,748 | +0.04(+0.15%) |
Nov 10, 2010 | 23.84 | 24.26 | 23.69 | 24.25 | 2,162,069 | +0.40(+1.67%) |
Nov 09, 2010 | 24.40 | 24.49 | 23.72 | 23.85 | 2,502,853 | -0.57(-2.34%) |
Nov 08, 2010 | 24.87 | 24.87 | 24.12 | 24.42 | 5,054,009 | -0.84(-3.33%) |
Nov 05, 2010 | 25.18 | 25.34 | 24.97 | 25.26 | 2,334,930 | +0.17(+0.69%) |
Nov 04, 2010 | 24.33 | 25.17 | 24.24 | 25.09 | 3,745,483 | +1.12(+4.67%) |
Nov 03, 2010 | 23.71 | 24.03 | 23.50 | 23.97 | 3,370,119 | +0.38(+1.62%) |
Nov 02, 2010 | 23.32 | 23.74 | 23.09 | 23.59 | 2,331,650 | +0.59(+2.58%) |