Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 30.54 | 31.02 | 30.53 | 30.91 | 34,269,492 | +0.28(+0.90%) |
Jan 28, 2011 | 30.98 | 31.55 | 30.53 | 30.63 | 56,086,512 | -0.39(-1.24%) |
Jan 27, 2011 | 30.93 | 31.21 | 30.73 | 31.02 | 38,876,336 | +0.08(+0.27%) |
Jan 26, 2011 | 31.09 | 31.28 | 30.86 | 30.93 | 37,270,124 | +0.08(+0.25%) |
Jan 25, 2011 | 30.82 | 31.24 | 30.44 | 30.86 | 52,245,524 | -0.18(-0.58%) |
Jan 24, 2011 | 31.09 | 31.28 | 30.85 | 31.04 | 40,456,920 | -0.11(-0.35%) |
Jan 21, 2011 | 30.98 | 31.32 | 30.84 | 31.15 | 65,095,024 | +0.37(+1.21%) |
Jan 20, 2011 | 30.14 | 30.94 | 29.99 | 30.78 | 68,303,512 | +0.72(+2.38%) |
Jan 19, 2011 | 30.64 | 30.93 | 29.98 | 30.06 | 65,393,672 | -0.72(-2.32%) |
Jan 18, 2011 | 30.96 | 31.24 | 30.60 | 30.78 | 67,192,624 | -0.11(-0.36%) |
Jan 14, 2011 | 30.61 | 31.59 | 30.57 | 30.89 | 126,480,800 | +0.32(+1.03%) |
Jan 13, 2011 | 30.91 | 30.93 | 30.38 | 30.57 | 61,264,748 | -0.18(-0.58%) |
Jan 12, 2011 | 30.56 | 30.88 | 30.43 | 30.75 | 64,411,032 | +0.76(+2.55%) |
Jan 11, 2011 | 30.05 | 30.27 | 29.86 | 29.98 | 40,771,416 | +0.14(+0.46%) |
Jan 10, 2011 | 29.76 | 30.10 | 29.57 | 29.85 | 43,754,440 | -0.16(-0.55%) |
Jan 07, 2011 | 30.63 | 30.67 | 29.33 | 30.01 | 101,173,512 | -0.58(-1.91%) |
Jan 06, 2011 | 30.53 | 30.81 | 30.43 | 30.60 | 45,962,368 | -0.15(-0.47%) |
Jan 05, 2011 | 30.20 | 30.91 | 30.19 | 30.74 | 72,736,944 | +0.37(+1.22%) |
Jan 04, 2011 | 30.11 | 30.47 | 29.81 | 30.37 | 58,199,432 | +0.21(+0.71%) |
Jan 03, 2011 | 29.54 | 30.25 | 29.51 | 30.16 | 62,870,292 | +1.02(+3.49%) |
Dec 31, 2010 | 28.93 | 29.16 | 28.88 | 29.14 | 17,763,558 | +0.13(+0.45%) |
Dec 30, 2010 | 29.06 | 29.17 | 28.89 | 29.01 | 18,781,686 | -0.09(-0.31%) |
Dec 29, 2010 | 29.25 | 29.38 | 29.06 | 29.10 | 19,846,696 | -0.17(-0.59%) |
Dec 28, 2010 | 29.33 | 29.62 | 29.17 | 29.27 | 29,672,160 | -0.04(-0.14%) |
Dec 27, 2010 | 28.73 | 29.32 | 28.71 | 29.31 | 25,043,120 | +0.41(+1.40%) |
Dec 23, 2010 | 28.95 | 29.04 | 28.73 | 28.91 | 27,559,926 | -0.05(-0.19%) |
Dec 22, 2010 | 28.28 | 29.22 | 28.27 | 28.96 | 68,827,320 | +0.80(+2.83%) |
Dec 21, 2010 | 27.59 | 28.33 | 27.47 | 28.16 | 44,765,652 | +0.72(+2.63%) |
Dec 20, 2010 | 27.36 | 27.66 | 27.26 | 27.44 | 33,429,364 | +0.19(+0.71%) |
Dec 17, 2010 | 27.52 | 27.53 | 27.15 | 27.25 | 75,705,040 | -0.24(-0.86%) |
Dec 16, 2010 | 27.77 | 27.94 | 27.35 | 27.49 | 54,022,696 | -0.14(-0.49%) |
Dec 15, 2010 | 27.98 | 28.16 | 27.52 | 27.62 | 43,998,720 | -0.40(-1.42%) |
Dec 14, 2010 | 28.47 | 28.51 | 27.80 | 28.02 | 49,503,732 | -0.49(-1.73%) |
Dec 13, 2010 | 28.56 | 28.84 | 28.27 | 28.51 | 52,013,844 | +0.05(+0.19%) |
Dec 10, 2010 | 28.09 | 28.51 | 28.01 | 28.46 | 41,417,360 | +0.43(+1.52%) |
Dec 09, 2010 | 27.94 | 28.23 | 27.87 | 28.03 | 62,597,416 | +0.38(+1.37%) |
Dec 08, 2010 | 27.04 | 27.70 | 26.83 | 27.66 | 55,460,504 | +0.69(+2.57%) |
Dec 07, 2010 | 27.72 | 27.79 | 26.96 | 26.96 | 59,506,212 | -0.45(-1.64%) |
Dec 06, 2010 | 27.12 | 27.51 | 27.00 | 27.41 | 36,898,232 | +0.20(+0.74%) |
Dec 03, 2010 | 26.84 | 27.25 | 26.58 | 27.21 | 43,774,068 | +0.21(+0.76%) |
Dec 02, 2010 | 26.40 | 27.05 | 26.33 | 27.00 | 60,434,828 | +0.80(+3.04%) |
Dec 01, 2010 | 26.07 | 26.23 | 25.86 | 26.21 | 48,197,892 | +0.53(+2.06%) |
Nov 30, 2010 | 25.75 | 25.96 | 25.58 | 25.68 | 49,073,644 | -0.36(-1.40%) |
Nov 29, 2010 | 25.74 | 26.17 | 25.49 | 26.04 | 44,998,684 | +0.28(+1.09%) |
Nov 26, 2010 | 25.90 | 26.09 | 25.76 | 25.76 | 18,661,222 | -0.45(-1.73%) |
Nov 24, 2010 | 25.99 | 26.21 | 26.21 | 26.21 | 35,335,032 | +0.25(+0.98%) |
Nov 23, 2010 | 26.11 | 26.25 | 25.83 | 25.96 | 51,411,316 | -0.49(-1.87%) |
Nov 22, 2010 | 26.83 | 26.86 | 26.25 | 26.45 | 48,210,464 | -0.62(-2.28%) |
Nov 19, 2010 | 27.07 | 27.23 | 26.97 | 27.07 | 38,637,908 | -0.17(-0.63%) |
Nov 18, 2010 | 27.18 | 27.48 | 27.04 | 27.24 | 45,109,336 | +0.33(+1.22%) |
Nov 17, 2010 | 27.19 | 27.26 | 26.78 | 26.91 | 46,597,764 | -0.30(-1.09%) |
Nov 16, 2010 | 27.30 | 27.46 | 26.82 | 27.21 | 66,422,828 | -0.15(-0.55%) |
Nov 15, 2010 | 27.35 | 27.92 | 27.28 | 27.36 | 41,821,556 | +0.15(+0.56%) |
Nov 12, 2010 | 27.38 | 27.66 | 27.05 | 27.21 | 48,773,996 | -0.28(-1.02%) |
Nov 11, 2010 | 27.66 | 27.78 | 27.37 | 27.49 | 37,120,432 | -0.42(-1.50%) |
Nov 10, 2010 | 27.39 | 27.92 | 27.20 | 27.91 | 51,768,252 | +0.50(+1.83%) |
Nov 09, 2010 | 27.77 | 27.94 | 27.29 | 27.41 | 47,713,852 | -0.42(-1.51%) |
Nov 08, 2010 | 28.07 | 28.30 | 27.62 | 27.83 | 47,991,064 | -0.30(-1.05%) |
Nov 05, 2010 | 27.40 | 28.40 | 27.33 | 28.12 | 110,176,760 | +0.78(+2.86%) |
Nov 04, 2010 | 26.20 | 27.37 | 26.01 | 27.34 | 112,876,264 | +1.43(+5.51%) |
Nov 03, 2010 | 25.40 | 25.99 | 25.39 | 25.91 | 51,368,908 | +0.52(+2.06%) |
Nov 02, 2010 | 25.78 | 25.81 | 25.30 | 25.39 | 57,985,408 | -0.32(-1.23%) |