Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 30.44 | 30.93 | 30.04 | 30.58 | 40,950,460 | -0.56(-1.79%) |
Jan 28, 2011 | 30.24 | 31.14 | 29.81 | 31.14 | 62,801,716 | +1.02(+3.37%) |
Jan 27, 2011 | 29.59 | 30.26 | 29.23 | 30.12 | 128,914,416 | +3.98(+15.21%) |
Jan 26, 2011 | 26.77 | 26.80 | 25.98 | 26.15 | 58,307,420 | -0.53(-1.99%) |
Jan 25, 2011 | 26.14 | 26.69 | 25.94 | 26.68 | 21,464,456 | +0.40(+1.51%) |
Jan 24, 2011 | 25.71 | 26.35 | 25.15 | 26.28 | 26,971,566 | +0.27(+1.03%) |
Jan 21, 2011 | 26.41 | 26.51 | 25.96 | 26.01 | 24,919,992 | -0.42(-1.57%) |
Jan 20, 2011 | 26.69 | 26.89 | 25.90 | 26.43 | 38,230,660 | -0.84(-3.08%) |
Jan 19, 2011 | 27.54 | 27.69 | 27.00 | 27.27 | 21,741,566 | -0.40(-1.45%) |
Jan 18, 2011 | 27.35 | 27.83 | 27.08 | 27.67 | 18,580,288 | +0.31(+1.15%) |
Jan 14, 2011 | 27.26 | 27.61 | 26.97 | 27.35 | 19,593,784 | -0.00(-0.01%) |
Jan 13, 2011 | 26.92 | 27.48 | 26.71 | 27.36 | 29,898,896 | +0.37(+1.37%) |
Jan 12, 2011 | 26.86 | 27.00 | 26.39 | 26.99 | 21,098,672 | +0.32(+1.21%) |
Jan 11, 2011 | 27.06 | 27.33 | 26.54 | 26.66 | 32,544,846 | -0.18(-0.65%) |
Jan 10, 2011 | 25.67 | 26.85 | 25.60 | 26.84 | 43,680,076 | +1.23(+4.79%) |
Jan 07, 2011 | 25.52 | 25.79 | 25.20 | 25.61 | 22,156,596 | +0.19(+0.74%) |
Jan 06, 2011 | 25.17 | 25.67 | 25.09 | 25.43 | 31,991,252 | -0.25(-0.97%) |
Jan 05, 2011 | 25.88 | 26.11 | 25.53 | 25.68 | 31,805,206 | -0.23(-0.90%) |
Jan 04, 2011 | 25.91 | 26.41 | 25.47 | 25.91 | 44,061,652 | +0.42(+1.66%) |
Jan 03, 2011 | 25.00 | 25.84 | 24.79 | 25.49 | 39,955,788 | +0.39(+1.54%) |
Dec 31, 2010 | 25.58 | 25.68 | 25.08 | 25.10 | 21,584,416 | -0.59(-2.28%) |
Dec 30, 2010 | 25.71 | 25.76 | 25.53 | 25.69 | 14,742,979 | -0.07(-0.26%) |
Dec 29, 2010 | 26.29 | 26.36 | 25.74 | 25.75 | 19,398,784 | -0.49(-1.85%) |
Dec 28, 2010 | 25.59 | 26.34 | 25.50 | 26.24 | 27,214,662 | +0.52(+2.03%) |
Dec 27, 2010 | 25.74 | 25.83 | 25.39 | 25.72 | 26,186,396 | -0.65(-2.48%) |
Dec 23, 2010 | 26.48 | 26.48 | 25.94 | 26.37 | 21,024,192 | -0.11(-0.42%) |
Dec 22, 2010 | 26.73 | 27.11 | 26.37 | 26.48 | 29,174,116 | -0.13(-0.48%) |
Dec 21, 2010 | 25.81 | 26.64 | 25.64 | 26.61 | 40,602,560 | +1.17(+4.60%) |
Dec 20, 2010 | 25.83 | 25.86 | 25.22 | 25.44 | 32,616,036 | -0.28(-1.09%) |
Dec 17, 2010 | 26.15 | 26.36 | 25.66 | 25.72 | 103,407,224 | -0.23(-0.90%) |
Dec 16, 2010 | 25.51 | 26.10 | 25.47 | 25.95 | 34,079,372 | +0.45(+1.76%) |
Dec 15, 2010 | 25.47 | 25.92 | 25.08 | 25.50 | 44,368,328 | +0.01(+0.03%) |
Dec 14, 2010 | 25.88 | 26.10 | 25.30 | 25.49 | 63,530,556 | -0.76(-2.91%) |
Dec 13, 2010 | 27.51 | 27.52 | 26.07 | 26.26 | 50,046,652 | -1.55(-5.56%) |
Dec 10, 2010 | 28.20 | 28.28 | 27.50 | 27.80 | 47,543,128 | +0.51(+1.87%) |
Dec 09, 2010 | 27.14 | 27.45 | 26.51 | 27.29 | 46,707,756 | +0.40(+1.50%) |
Dec 08, 2010 | 26.44 | 26.93 | 25.91 | 26.89 | 73,343,600 | -0.23(-0.83%) |
Dec 07, 2010 | 28.18 | 28.49 | 27.07 | 27.12 | 48,959,840 | -0.52(-1.89%) |
Dec 06, 2010 | 26.70 | 27.67 | 26.61 | 27.64 | 47,774,480 | +1.15(+4.32%) |
Dec 03, 2010 | 27.82 | 27.89 | 26.37 | 26.49 | 62,869,288 | -1.14(-4.12%) |
Dec 02, 2010 | 27.75 | 28.06 | 27.33 | 27.63 | 59,804,968 | -0.96(-3.36%) |
Dec 01, 2010 | 29.69 | 29.89 | 28.27 | 28.59 | 74,711,704 | -0.82(-2.80%) |
Nov 30, 2010 | 28.29 | 29.54 | 27.94 | 29.41 | 83,169,840 | +1.00(+3.51%) |
Nov 29, 2010 | 27.72 | 28.57 | 27.50 | 28.42 | 49,269,412 | +1.00(+3.66%) |
Nov 26, 2010 | 26.91 | 27.50 | 26.83 | 27.41 | 21,293,348 | +0.45(+1.66%) |
Nov 24, 2010 | 27.27 | 26.97 | 26.97 | 26.97 | 28,205,484 | +0.15(+0.56%) |
Nov 23, 2010 | 26.60 | 27.44 | 26.58 | 26.82 | 47,707,980 | -0.09(-0.32%) |
Nov 22, 2010 | 25.87 | 26.96 | 25.86 | 26.90 | 71,773,192 | +2.18(+8.83%) |
Nov 19, 2010 | 24.05 | 24.75 | 23.97 | 24.72 | 22,609,144 | +0.67(+2.80%) |
Nov 18, 2010 | 24.23 | 24.40 | 24.00 | 24.05 | 17,774,840 | +0.24(+0.99%) |
Nov 17, 2010 | 23.53 | 24.07 | 23.43 | 23.81 | 18,810,904 | +0.18(+0.77%) |
Nov 16, 2010 | 23.82 | 24.18 | 23.37 | 23.63 | 27,365,056 | -0.41(-1.72%) |
Nov 15, 2010 | 24.56 | 24.79 | 23.95 | 24.04 | 31,976,180 | -0.67(-2.72%) |
Nov 12, 2010 | 24.94 | 25.27 | 24.30 | 24.71 | 29,193,366 | -0.31(-1.22%) |
Nov 11, 2010 | 24.99 | 25.53 | 24.79 | 25.02 | 29,416,966 | -0.25(-0.98%) |
Nov 10, 2010 | 24.29 | 25.32 | 24.09 | 25.27 | 38,529,868 | +0.92(+3.76%) |
Nov 09, 2010 | 24.25 | 24.99 | 24.20 | 24.35 | 40,293,012 | +0.19(+0.79%) |
Nov 08, 2010 | 23.83 | 24.36 | 23.61 | 24.16 | 28,799,154 | +0.15(+0.61%) |
Nov 05, 2010 | 24.41 | 24.42 | 23.84 | 24.01 | 22,007,026 | +0.04(+0.17%) |
Nov 04, 2010 | 24.76 | 24.78 | 23.80 | 23.97 | 40,845,860 | -0.52(-2.12%) |
Nov 03, 2010 | 24.66 | 24.86 | 24.15 | 24.49 | 27,376,404 | -0.02(-0.09%) |
Nov 02, 2010 | 23.81 | 24.77 | 23.79 | 24.52 | 38,185,712 | +0.61(+2.53%) |