Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.40 | 21.51 | 21.27 | 21.51 | 16,897,244 | +0.13(+0.62%) |
Jan 28, 2011 | 21.91 | 21.91 | 21.31 | 21.38 | 19,549,218 | -0.50(-2.31%) |
Jan 27, 2011 | 21.82 | 21.95 | 21.76 | 21.89 | 10,929,070 | +0.07(+0.34%) |
Jan 26, 2011 | 21.74 | 21.88 | 21.69 | 21.81 | 10,009,779 | +0.12(+0.57%) |
Jan 25, 2011 | 21.54 | 21.70 | 21.49 | 21.69 | 13,305,429 | +0.10(+0.46%) |
Jan 24, 2011 | 21.30 | 21.60 | 21.29 | 21.59 | 22,339,968 | +0.30(+1.40%) |
Jan 21, 2011 | 21.54 | 21.55 | 21.28 | 21.29 | 14,052,321 | -0.12(-0.58%) |
Jan 20, 2011 | 21.45 | 21.46 | 21.23 | 21.41 | 18,554,836 | -0.12(-0.54%) |
Jan 19, 2011 | 21.74 | 21.74 | 21.46 | 21.53 | 13,524,478 | -0.16(-0.72%) |
Jan 18, 2011 | 21.53 | 21.71 | 21.50 | 21.68 | 10,429,679 | +0.02(+0.11%) |
Jan 14, 2011 | 21.49 | 21.66 | 21.45 | 21.66 | 9,487,714 | +0.19(+0.89%) |
Jan 13, 2011 | 21.50 | 21.53 | 21.41 | 21.47 | 15,757,863 | -0.02(-0.08%) |
Jan 12, 2011 | 21.42 | 21.50 | 21.35 | 21.49 | 16,403,450 | +0.19(+0.89%) |
Jan 11, 2011 | 21.41 | 21.42 | 21.23 | 21.30 | 10,137,645 | -0.04(-0.17%) |
Jan 10, 2011 | 21.29 | 21.37 | 21.19 | 21.33 | 12,483,687 | +0.02(+0.09%) |
Jan 07, 2011 | 21.40 | 21.41 | 21.13 | 21.31 | 10,770,941 | -0.10(-0.46%) |
Jan 06, 2011 | 21.34 | 21.41 | 21.25 | 21.41 | 13,342,876 | +0.12(+0.58%) |
Jan 05, 2011 | 21.12 | 21.31 | 21.08 | 21.29 | 14,298,425 | +0.12(+0.59%) |
Jan 04, 2011 | 21.18 | 21.21 | 21.02 | 21.17 | 11,104,510 | +0.08(+0.39%) |
Jan 03, 2011 | 21.01 | 21.20 | 21.01 | 21.08 | 8,973,197 | +0.23(+1.11%) |
Dec 31, 2010 | 20.87 | 20.89 | 20.77 | 20.85 | 7,673,946 | -0.02(-0.12%) |
Dec 30, 2010 | 20.91 | 20.93 | 20.85 | 20.88 | 6,096,022 | -0.05(-0.24%) |
Dec 29, 2010 | 20.94 | 20.97 | 20.90 | 20.93 | 4,512,117 | +0.04(+0.20%) |
Dec 28, 2010 | 20.95 | 20.97 | 20.86 | 20.88 | 3,512,549 | -0.02(-0.12%) |
Dec 27, 2010 | 20.78 | 20.94 | 20.73 | 20.91 | 3,613,848 | +0.04(+0.20%) |
Dec 23, 2010 | 20.85 | 20.89 | 20.80 | 20.87 | 3,899,958 | -0.01(-0.04%) |
Dec 22, 2010 | 20.88 | 20.90 | 20.84 | 20.88 | 6,533,112 | -0.02(-0.12%) |
Dec 21, 2010 | 20.84 | 20.91 | 20.81 | 20.90 | 6,714,222 | +0.09(+0.44%) |
Dec 20, 2010 | 20.81 | 20.83 | 20.65 | 20.81 | 5,761,723 | +0.05(+0.24%) |
Dec 17, 2010 | 20.77 | 20.80 | 20.71 | 20.76 | 7,223,309 | +0.04(+0.20%) |
Dec 16, 2010 | 20.71 | 20.81 | 20.62 | 20.72 | 7,196,047 | +0.03(+0.16%) |
Dec 15, 2010 | 20.74 | 20.85 | 20.63 | 20.69 | 5,575,393 | -0.08(-0.40%) |
Dec 14, 2010 | 20.73 | 20.84 | 20.72 | 20.77 | 7,628,326 | +0.03(+0.16%) |
Dec 13, 2010 | 20.86 | 20.88 | 20.72 | 20.73 | 8,367,207 | -0.04(-0.18%) |
Dec 10, 2010 | 20.72 | 20.79 | 20.65 | 20.77 | 7,052,754 | +0.09(+0.46%) |
Dec 09, 2010 | 20.74 | 20.75 | 20.59 | 20.68 | 7,555,112 | +0.02(+0.08%) |
Dec 08, 2010 | 20.56 | 20.66 | 20.46 | 20.66 | 10,925,212 | +0.17(+0.85%) |
Dec 07, 2010 | 20.70 | 20.70 | 20.47 | 20.49 | 12,016,072 | +0.02(+0.12%) |
Dec 06, 2010 | 20.44 | 20.51 | 20.41 | 20.46 | 7,805,443 | +0.00(+0.02%) |
Dec 03, 2010 | 20.31 | 20.47 | 20.30 | 20.46 | 11,127,581 | +0.05(+0.22%) |
Dec 02, 2010 | 20.20 | 20.43 | 20.18 | 20.41 | 11,670,587 | +0.24(+1.19%) |
Dec 01, 2010 | 20.04 | 20.23 | 19.99 | 20.17 | 13,006,340 | +0.42(+2.13%) |
Nov 30, 2010 | 19.77 | 19.86 | 19.69 | 19.75 | 12,964,481 | -0.20(-0.99%) |
Nov 29, 2010 | 19.98 | 20.04 | 19.77 | 19.95 | 8,694,507 | -0.05(-0.25%) |
Nov 26, 2010 | 20.03 | 20.16 | 19.99 | 20.00 | 3,019,524 | -0.20(-0.98%) |
Nov 24, 2010 | 20.03 | 20.20 | 20.20 | 20.20 | 8,749,281 | +0.33(+1.66%) |
Nov 23, 2010 | 19.98 | 20.01 | 19.77 | 19.87 | 13,348,393 | -0.30(-1.47%) |
Nov 22, 2010 | 19.96 | 20.17 | 19.91 | 20.17 | 11,414,206 | +0.12(+0.58%) |
Nov 19, 2010 | 19.99 | 20.07 | 19.93 | 20.05 | 6,207,591 | +0.06(+0.29%) |
Nov 18, 2010 | 19.88 | 20.08 | 19.87 | 19.99 | 13,100,760 | +0.33(+1.68%) |
Nov 17, 2010 | 19.68 | 19.79 | 19.58 | 19.66 | 12,625,114 | +0.01(+0.04%) |
Nov 16, 2010 | 19.88 | 19.94 | 19.58 | 19.65 | 21,726,776 | -0.36(-1.81%) |
Nov 15, 2010 | 20.17 | 20.19 | 20.00 | 20.02 | 10,669,117 | -0.06(-0.29%) |
Nov 12, 2010 | 20.26 | 20.36 | 19.98 | 20.07 | 13,076,894 | -0.28(-1.40%) |
Nov 11, 2010 | 20.28 | 20.39 | 20.16 | 20.36 | 14,704,229 | -0.32(-1.54%) |
Nov 10, 2010 | 20.69 | 20.71 | 20.49 | 20.68 | 8,551,769 | +0.02(+0.08%) |
Nov 09, 2010 | 20.78 | 20.85 | 20.56 | 20.66 | 11,008,777 | -0.06(-0.28%) |
Nov 08, 2010 | 20.66 | 20.74 | 20.62 | 20.72 | 9,095,954 | +0.02(+0.08%) |
Nov 05, 2010 | 20.73 | 20.73 | 20.61 | 20.70 | 10,593,961 | -0.02(-0.08%) |
Nov 04, 2010 | 20.63 | 20.73 | 20.58 | 20.72 | 16,578,485 | +0.31(+1.50%) |
Nov 03, 2010 | 20.33 | 20.42 | 20.17 | 20.41 | 18,327,876 | +0.12(+0.57%) |
Nov 02, 2010 | 20.28 | 20.35 | 20.24 | 20.30 | 9,077,440 | +0.20(+0.99%) |