Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 25.47 | 25.66 | 25.16 | 25.29 | 2,159,514 | -0.21(-0.80%) |
Jan 28, 2011 | 26.06 | 26.06 | 25.27 | 25.50 | 2,980,200 | -0.50(-1.94%) |
Jan 27, 2011 | 25.89 | 26.04 | 25.78 | 26.00 | 1,842,292 | +0.12(+0.48%) |
Jan 26, 2011 | 26.05 | 26.38 | 25.73 | 25.88 | 3,704,646 | -0.19(-0.73%) |
Jan 25, 2011 | 25.88 | 26.14 | 25.82 | 26.07 | 2,887,896 | -0.11(-0.42%) |
Jan 24, 2011 | 25.89 | 26.21 | 25.75 | 26.18 | 3,534,658 | +0.21(+0.81%) |
Jan 21, 2011 | 25.91 | 25.98 | 25.69 | 25.96 | 2,965,848 | +0.10(+0.39%) |
Jan 20, 2011 | 25.80 | 26.20 | 25.77 | 25.86 | 3,876,146 | -0.07(-0.27%) |
Jan 19, 2011 | 25.84 | 26.00 | 25.47 | 25.93 | 10,187,998 | +0.76(+3.04%) |
Jan 18, 2011 | 25.25 | 25.82 | 25.05 | 25.17 | 4,161,774 | -0.02(-0.10%) |
Jan 14, 2011 | 25.23 | 25.45 | 25.09 | 25.20 | 2,898,408 | -0.13(-0.51%) |
Jan 13, 2011 | 25.30 | 25.48 | 25.09 | 25.32 | 3,562,580 | -0.12(-0.47%) |
Jan 12, 2011 | 26.02 | 26.05 | 25.36 | 25.45 | 3,572,544 | -0.57(-2.19%) |
Jan 11, 2011 | 26.35 | 26.39 | 25.96 | 26.02 | 3,340,894 | -0.21(-0.82%) |
Jan 10, 2011 | 25.77 | 26.34 | 25.69 | 26.23 | 3,957,238 | +0.32(+1.25%) |
Jan 07, 2011 | 25.62 | 26.04 | 25.56 | 25.91 | 3,359,382 | +0.23(+0.90%) |
Jan 06, 2011 | 25.91 | 26.25 | 25.54 | 25.68 | 5,324,940 | -0.36(-1.40%) |
Jan 05, 2011 | 26.49 | 26.58 | 25.52 | 26.04 | 7,987,272 | -1.33(-4.86%) |
Jan 04, 2011 | 28.25 | 28.36 | 27.21 | 27.37 | 4,679,826 | -0.90(-3.20%) |
Jan 03, 2011 | 28.33 | 28.50 | 27.97 | 28.27 | 1,618,738 | +0.23(+0.84%) |
Dec 31, 2010 | 28.27 | 28.39 | 28.00 | 28.04 | 1,421,682 | -0.16(-0.55%) |
Dec 30, 2010 | 28.19 | 28.44 | 28.09 | 28.20 | 1,261,208 | -0.11(-0.37%) |
Dec 29, 2010 | 28.23 | 28.32 | 28.10 | 28.30 | 1,405,704 | +0.20(+0.69%) |
Dec 28, 2010 | 28.45 | 28.54 | 28.10 | 28.11 | 1,497,936 | -0.38(-1.32%) |
Dec 27, 2010 | 28.42 | 28.67 | 28.06 | 28.48 | 1,151,598 | +0.09(+0.33%) |
Dec 23, 2010 | 28.22 | 28.50 | 28.20 | 28.39 | 1,023,112 | +0.24(+0.85%) |
Dec 22, 2010 | 28.12 | 28.31 | 28.00 | 28.14 | 1,104,778 | +0.02(+0.09%) |
Dec 21, 2010 | 28.45 | 28.53 | 27.80 | 28.12 | 2,218,420 | -0.18(-0.62%) |
Dec 20, 2010 | 28.62 | 28.62 | 28.15 | 28.30 | 2,554,008 | -0.38(-1.34%) |
Dec 17, 2010 | 28.62 | 28.72 | 28.13 | 28.68 | 6,881,448 | +0.08(+0.28%) |
Dec 16, 2010 | 27.99 | 28.64 | 27.96 | 28.60 | 2,205,040 | +0.66(+2.34%) |
Dec 15, 2010 | 27.95 | 28.16 | 27.89 | 27.95 | 1,817,676 | +0.00(+0.02%) |
Dec 14, 2010 | 27.93 | 28.14 | 27.60 | 27.94 | 2,065,752 | +0.02(+0.05%) |
Dec 13, 2010 | 28.44 | 28.50 | 27.84 | 27.93 | 2,941,990 | -0.40(-1.43%) |
Dec 10, 2010 | 27.95 | 28.37 | 27.56 | 28.33 | 2,199,734 | +0.48(+1.74%) |
Dec 09, 2010 | 28.46 | 28.59 | 27.70 | 27.84 | 2,637,676 | -0.62(-2.20%) |
Dec 08, 2010 | 28.38 | 28.52 | 28.08 | 28.47 | 2,135,194 | +0.19(+0.67%) |
Dec 07, 2010 | 27.88 | 28.68 | 27.83 | 28.28 | 4,197,284 | +0.76(+2.76%) |
Dec 06, 2010 | 28.20 | 28.21 | 27.32 | 27.52 | 3,553,588 | -0.75(-2.65%) |
Dec 03, 2010 | 27.91 | 28.32 | 27.67 | 28.27 | 2,052,492 | +0.22(+0.80%) |
Dec 02, 2010 | 27.87 | 28.11 | 27.70 | 28.05 | 1,982,982 | +0.09(+0.30%) |
Dec 01, 2010 | 27.73 | 28.05 | 27.51 | 27.96 | 1,801,234 | +0.48(+1.77%) |
Nov 30, 2010 | 27.48 | 27.73 | 27.39 | 27.48 | 3,697,346 | -0.11(-0.42%) |
Nov 29, 2010 | 28.25 | 28.25 | 27.46 | 27.59 | 4,258,344 | -0.77(-2.70%) |
Nov 26, 2010 | 28.04 | 28.46 | 28.00 | 28.36 | 1,326,864 | +0.31(+1.11%) |
Nov 24, 2010 | 27.91 | 28.05 | 28.05 | 28.05 | 2,469,568 | +0.61(+2.22%) |
Nov 23, 2010 | 27.21 | 27.49 | 27.02 | 27.43 | 3,682,890 | +0.02(+0.09%) |
Nov 22, 2010 | 26.82 | 27.50 | 26.71 | 27.41 | 3,319,588 | +0.71(+2.64%) |
Nov 19, 2010 | 26.98 | 27.07 | 26.53 | 26.70 | 4,015,508 | -0.20(-0.74%) |
Nov 18, 2010 | 28.20 | 29.00 | 26.84 | 26.91 | 9,170,096 | -0.45(-1.65%) |
Nov 17, 2010 | 26.75 | 27.40 | 26.68 | 27.36 | 3,279,368 | +0.67(+2.51%) |
Nov 16, 2010 | 26.65 | 26.93 | 26.50 | 26.68 | 1,973,824 | -0.09(-0.34%) |
Nov 15, 2010 | 26.68 | 26.96 | 26.50 | 26.77 | 1,988,716 | +0.00(+0.00%) |
Nov 12, 2010 | 26.88 | 26.95 | 26.54 | 26.77 | 2,445,538 | -0.39(-1.44%) |
Nov 11, 2010 | 26.70 | 27.34 | 26.61 | 27.16 | 2,661,444 | +0.34(+1.27%) |
Nov 10, 2010 | 26.29 | 26.82 | 26.15 | 26.82 | 1,828,452 | +0.44(+1.67%) |
Nov 09, 2010 | 26.41 | 26.50 | 26.23 | 26.39 | 1,378,176 | +0.04(+0.15%) |
Nov 08, 2010 | 26.31 | 26.41 | 26.05 | 26.34 | 1,799,390 | -0.14(-0.55%) |
Nov 05, 2010 | 26.21 | 26.60 | 26.19 | 26.49 | 1,610,624 | +0.40(+1.53%) |
Nov 04, 2010 | 26.50 | 26.50 | 25.97 | 26.09 | 2,699,004 | -0.21(-0.82%) |
Nov 03, 2010 | 26.30 | 26.40 | 26.00 | 26.30 | 1,554,328 | +0.13(+0.50%) |
Nov 02, 2010 | 25.88 | 26.32 | 25.81 | 26.18 | 1,913,794 | +0.43(+1.67%) |