Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 26.06 | 26.33 | 25.98 | 26.21 | 6,699,102 | +0.20(+0.78%) |
Jan 28, 2011 | 26.77 | 27.04 | 25.94 | 26.01 | 9,820,394 | -0.67(-2.50%) |
Jan 27, 2011 | 26.78 | 27.05 | 26.65 | 26.68 | 6,987,555 | -0.10(-0.38%) |
Jan 26, 2011 | 26.99 | 27.05 | 26.77 | 26.78 | 5,926,479 | -0.13(-0.48%) |
Jan 25, 2011 | 27.06 | 27.14 | 26.79 | 26.91 | 5,688,943 | -0.12(-0.46%) |
Jan 24, 2011 | 27.04 | 27.14 | 26.93 | 27.03 | 5,354,503 | -0.03(-0.10%) |
Jan 21, 2011 | 27.33 | 27.35 | 26.94 | 27.06 | 7,150,402 | -0.21(-0.76%) |
Jan 20, 2011 | 27.62 | 27.75 | 27.20 | 27.26 | 6,980,378 | -0.36(-1.32%) |
Jan 19, 2011 | 27.64 | 27.70 | 27.44 | 27.63 | 5,866,067 | +0.02(+0.08%) |
Jan 18, 2011 | 26.81 | 27.75 | 26.78 | 27.61 | 9,948,017 | +0.79(+2.95%) |
Jan 14, 2011 | 27.25 | 27.28 | 26.79 | 26.82 | 8,863,123 | -0.59(-2.17%) |
Jan 13, 2011 | 27.60 | 27.70 | 27.37 | 27.41 | 4,145,258 | -0.14(-0.51%) |
Jan 12, 2011 | 27.70 | 27.80 | 27.52 | 27.55 | 4,044,865 | +0.07(+0.27%) |
Jan 11, 2011 | 27.86 | 27.87 | 27.43 | 27.48 | 3,995,765 | -0.18(-0.65%) |
Jan 10, 2011 | 27.55 | 27.79 | 27.38 | 27.66 | 5,374,634 | +0.04(+0.14%) |
Jan 07, 2011 | 27.33 | 27.67 | 27.27 | 27.62 | 6,059,721 | +0.34(+1.25%) |
Jan 06, 2011 | 27.30 | 27.36 | 27.06 | 27.28 | 7,343,125 | +0.19(+0.70%) |
Jan 05, 2011 | 26.84 | 27.22 | 26.77 | 27.09 | 6,632,425 | +0.13(+0.48%) |
Jan 04, 2011 | 27.37 | 27.38 | 26.64 | 26.96 | 8,801,306 | -0.47(-1.71%) |
Jan 03, 2011 | 27.49 | 27.61 | 27.32 | 27.43 | 6,103,399 | +0.07(+0.27%) |
Dec 31, 2010 | 27.43 | 27.56 | 27.34 | 27.35 | 2,057,041 | -0.14(-0.53%) |
Dec 30, 2010 | 27.65 | 27.69 | 27.43 | 27.50 | 2,160,949 | -0.16(-0.58%) |
Dec 29, 2010 | 27.54 | 27.81 | 27.52 | 27.66 | 3,161,786 | +0.21(+0.75%) |
Dec 28, 2010 | 27.64 | 27.68 | 27.28 | 27.46 | 2,653,268 | -0.16(-0.59%) |
Dec 27, 2010 | 27.71 | 27.71 | 27.44 | 27.62 | 1,798,226 | -0.08(-0.28%) |
Dec 23, 2010 | 27.88 | 28.04 | 27.63 | 27.70 | 2,924,370 | -0.24(-0.86%) |
Dec 22, 2010 | 27.92 | 28.05 | 27.71 | 27.93 | 2,628,531 | +0.04(+0.14%) |
Dec 21, 2010 | 27.72 | 27.96 | 27.59 | 27.90 | 3,716,816 | +0.22(+0.81%) |
Dec 20, 2010 | 27.97 | 27.98 | 27.58 | 27.67 | 4,175,263 | -0.24(-0.86%) |
Dec 17, 2010 | 27.93 | 28.04 | 27.71 | 27.91 | 6,677,736 | +0.02(+0.06%) |
Dec 16, 2010 | 27.52 | 27.92 | 27.39 | 27.90 | 5,925,413 | +0.38(+1.38%) |
Dec 15, 2010 | 27.55 | 27.70 | 27.41 | 27.52 | 5,892,298 | -0.07(-0.24%) |
Dec 14, 2010 | 27.62 | 27.75 | 27.46 | 27.58 | 4,699,354 | -0.01(-0.02%) |
Dec 13, 2010 | 28.07 | 28.22 | 27.58 | 27.59 | 5,202,199 | -0.44(-1.57%) |
Dec 10, 2010 | 27.71 | 28.12 | 27.71 | 28.03 | 5,352,432 | +0.33(+1.21%) |
Dec 09, 2010 | 28.24 | 28.29 | 27.61 | 27.70 | 9,945,284 | -0.34(-1.21%) |
Dec 08, 2010 | 27.92 | 28.06 | 27.46 | 28.04 | 6,285,434 | -0.08(-0.30%) |
Dec 07, 2010 | 28.04 | 28.33 | 27.86 | 28.12 | 5,492,707 | +0.28(+1.02%) |
Dec 06, 2010 | 28.10 | 28.15 | 27.74 | 27.83 | 5,056,130 | -0.37(-1.30%) |
Dec 03, 2010 | 28.25 | 28.33 | 27.95 | 28.20 | 5,103,787 | -0.21(-0.73%) |
Dec 02, 2010 | 28.12 | 28.61 | 28.12 | 28.41 | 5,135,435 | +0.30(+1.05%) |
Dec 01, 2010 | 28.35 | 28.42 | 28.01 | 28.11 | 6,567,788 | +0.18(+0.66%) |
Nov 30, 2010 | 27.68 | 28.15 | 27.61 | 27.93 | 5,025,335 | +0.03(+0.12%) |
Nov 29, 2010 | 27.77 | 27.99 | 27.53 | 27.90 | 6,034,293 | -0.02(-0.06%) |
Nov 26, 2010 | 28.09 | 28.09 | 27.77 | 27.91 | 1,720,667 | -0.28(-1.01%) |
Nov 24, 2010 | 27.95 | 28.20 | 28.20 | 28.20 | 4,161,915 | +0.48(+1.73%) |
Nov 23, 2010 | 27.95 | 28.08 | 27.59 | 27.72 | 5,526,376 | -0.52(-1.86%) |
Nov 22, 2010 | 28.20 | 28.38 | 27.86 | 28.24 | 5,477,977 | -0.08(-0.30%) |
Nov 19, 2010 | 28.23 | 28.34 | 28.05 | 28.33 | 5,296,709 | +0.13(+0.47%) |
Nov 18, 2010 | 27.97 | 28.48 | 27.93 | 28.19 | 8,480,048 | +0.51(+1.83%) |
Nov 17, 2010 | 27.45 | 27.71 | 27.13 | 27.68 | 9,627,087 | +0.20(+0.73%) |
Nov 16, 2010 | 28.30 | 28.37 | 27.37 | 27.48 | 9,661,053 | -0.88(-3.11%) |
Nov 15, 2010 | 28.48 | 28.63 | 28.14 | 28.36 | 6,147,705 | +0.04(+0.14%) |
Nov 12, 2010 | 28.82 | 28.96 | 28.21 | 28.33 | 5,180,377 | -0.62(-2.14%) |
Nov 11, 2010 | 28.50 | 29.06 | 28.47 | 28.94 | 5,443,157 | +0.28(+0.99%) |
Nov 10, 2010 | 28.28 | 28.84 | 28.18 | 28.66 | 5,459,286 | +0.41(+1.44%) |
Nov 09, 2010 | 28.89 | 28.91 | 28.17 | 28.25 | 6,177,105 | -0.57(-1.99%) |
Nov 08, 2010 | 28.62 | 28.95 | 28.54 | 28.83 | 5,204,568 | +0.20(+0.70%) |
Nov 05, 2010 | 28.80 | 28.81 | 28.55 | 28.63 | 3,935,455 | -0.04(-0.14%) |
Nov 04, 2010 | 28.59 | 29.26 | 28.49 | 28.67 | 7,547,269 | +0.31(+1.10%) |
Nov 03, 2010 | 28.25 | 28.50 | 28.09 | 28.35 | 5,251,466 | +0.17(+0.59%) |
Nov 02, 2010 | 27.99 | 28.27 | 27.93 | 28.19 | 3,063,154 | +0.41(+1.49%) |