Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 26.02 | 26.83 | 26.02 | 26.80 | 5,562,530 | +0.79(+3.05%) |
Jan 28, 2011 | 26.98 | 26.99 | 25.76 | 26.01 | 5,695,668 | -0.83(-3.08%) |
Jan 27, 2011 | 26.72 | 26.99 | 26.51 | 26.83 | 2,266,919 | +0.11(+0.43%) |
Jan 26, 2011 | 26.51 | 26.92 | 26.40 | 26.72 | 3,767,599 | +0.23(+0.88%) |
Jan 25, 2011 | 26.61 | 26.69 | 26.14 | 26.49 | 4,699,913 | +0.14(+0.54%) |
Jan 24, 2011 | 26.06 | 26.59 | 26.01 | 26.35 | 3,545,938 | +0.20(+0.78%) |
Jan 21, 2011 | 26.44 | 26.69 | 26.10 | 26.14 | 3,991,230 | -0.05(-0.18%) |
Jan 20, 2011 | 26.47 | 26.75 | 26.07 | 26.19 | 4,773,492 | -0.31(-1.16%) |
Jan 19, 2011 | 26.72 | 26.78 | 26.41 | 26.50 | 3,518,454 | -0.36(-1.33%) |
Jan 18, 2011 | 26.88 | 27.15 | 26.67 | 26.85 | 5,022,983 | +0.10(+0.39%) |
Jan 14, 2011 | 26.62 | 26.82 | 26.60 | 26.75 | 3,800,188 | -0.01(-0.04%) |
Jan 13, 2011 | 26.84 | 27.00 | 26.57 | 26.76 | 6,022,913 | -0.48(-1.76%) |
Jan 12, 2011 | 27.49 | 27.52 | 27.14 | 27.24 | 3,899,338 | -0.02(-0.07%) |
Jan 11, 2011 | 27.30 | 27.49 | 27.16 | 27.26 | 3,964,673 | +0.09(+0.31%) |
Jan 10, 2011 | 26.75 | 27.26 | 26.65 | 27.17 | 4,196,457 | +0.26(+0.95%) |
Jan 07, 2011 | 27.39 | 27.43 | 26.59 | 26.92 | 5,591,736 | -0.36(-1.31%) |
Jan 06, 2011 | 27.32 | 27.51 | 27.19 | 27.27 | 4,421,831 | -0.07(-0.26%) |
Jan 05, 2011 | 27.16 | 27.52 | 26.97 | 27.34 | 5,548,439 | +0.24(+0.88%) |
Jan 04, 2011 | 27.42 | 27.50 | 26.67 | 27.11 | 5,658,966 | -0.34(-1.23%) |
Jan 03, 2011 | 27.53 | 27.87 | 27.38 | 27.44 | 5,145,500 | +0.24(+0.87%) |
Dec 31, 2010 | 27.20 | 27.29 | 26.99 | 27.20 | 2,737,775 | -0.00(-0.02%) |
Dec 30, 2010 | 27.26 | 27.30 | 27.11 | 27.21 | 1,644,409 | -0.07(-0.24%) |
Dec 29, 2010 | 27.22 | 27.44 | 27.10 | 27.28 | 3,109,111 | +0.18(+0.65%) |
Dec 28, 2010 | 27.06 | 27.21 | 26.87 | 27.10 | 2,275,916 | +0.04(+0.16%) |
Dec 27, 2010 | 27.01 | 27.11 | 26.76 | 27.06 | 2,244,164 | -0.04(-0.14%) |
Dec 23, 2010 | 27.01 | 27.11 | 26.91 | 27.10 | 1,899,699 | -0.03(-0.12%) |
Dec 22, 2010 | 27.09 | 27.19 | 26.97 | 27.13 | 3,586,782 | +0.02(+0.08%) |
Dec 21, 2010 | 27.17 | 27.29 | 27.00 | 27.11 | 3,821,611 | +0.19(+0.71%) |
Dec 20, 2010 | 26.87 | 27.02 | 26.56 | 26.92 | 6,085,426 | +0.11(+0.41%) |
Dec 17, 2010 | 27.25 | 27.26 | 26.78 | 26.81 | 10,662,552 | -0.42(-1.55%) |
Dec 16, 2010 | 27.11 | 27.40 | 27.00 | 27.23 | 5,503,250 | +0.11(+0.42%) |
Dec 15, 2010 | 27.02 | 27.31 | 26.99 | 27.11 | 5,701,464 | +0.06(+0.23%) |
Dec 14, 2010 | 26.77 | 27.16 | 26.69 | 27.05 | 4,637,824 | +0.40(+1.51%) |
Dec 13, 2010 | 26.95 | 26.95 | 26.54 | 26.65 | 7,043,298 | -0.16(-0.60%) |
Dec 10, 2010 | 26.68 | 26.88 | 26.49 | 26.81 | 3,655,696 | +0.22(+0.84%) |
Dec 09, 2010 | 26.51 | 26.61 | 26.32 | 26.59 | 5,494,657 | +0.21(+0.79%) |
Dec 08, 2010 | 26.41 | 26.51 | 26.24 | 26.38 | 5,787,667 | -0.01(-0.04%) |
Dec 07, 2010 | 26.72 | 26.93 | 26.09 | 26.39 | 11,840,061 | +0.04(+0.16%) |
Dec 06, 2010 | 26.51 | 26.62 | 26.24 | 26.35 | 3,767,702 | -0.25(-0.94%) |
Dec 03, 2010 | 26.44 | 26.71 | 26.24 | 26.60 | 4,433,635 | +0.02(+0.09%) |
Dec 02, 2010 | 26.40 | 26.90 | 26.35 | 26.58 | 10,253,578 | +0.16(+0.59%) |
Dec 01, 2010 | 26.23 | 26.78 | 26.14 | 26.42 | 9,641,195 | +0.95(+3.75%) |
Nov 30, 2010 | 25.24 | 25.63 | 24.97 | 25.46 | 6,752,390 | -0.15(-0.57%) |
Nov 29, 2010 | 25.61 | 25.70 | 25.12 | 25.61 | 4,358,826 | -0.24(-0.93%) |
Nov 26, 2010 | 25.88 | 26.00 | 25.56 | 25.85 | 1,788,965 | -0.24(-0.92%) |
Nov 24, 2010 | 25.19 | 26.09 | 26.09 | 26.09 | 5,919,217 | +1.13(+4.55%) |
Nov 23, 2010 | 24.96 | 25.06 | 24.71 | 24.96 | 5,232,484 | -0.45(-1.77%) |
Nov 22, 2010 | 25.44 | 25.47 | 25.02 | 25.41 | 5,267,225 | -0.19(-0.74%) |
Nov 19, 2010 | 25.23 | 25.66 | 25.10 | 25.60 | 5,465,155 | +0.34(+1.33%) |
Nov 18, 2010 | 24.80 | 25.37 | 24.74 | 25.26 | 6,290,335 | +0.84(+3.45%) |
Nov 17, 2010 | 24.32 | 24.57 | 24.14 | 24.42 | 3,375,951 | +0.08(+0.33%) |
Nov 16, 2010 | 24.69 | 24.80 | 24.08 | 24.34 | 7,022,167 | -0.59(-2.37%) |
Nov 15, 2010 | 25.09 | 25.24 | 24.91 | 24.93 | 3,611,665 | -0.00(-0.02%) |
Nov 12, 2010 | 25.25 | 25.25 | 24.66 | 24.93 | 4,329,140 | -0.54(-2.11%) |
Nov 11, 2010 | 25.04 | 25.50 | 24.92 | 25.47 | 4,364,110 | +0.00(+0.02%) |
Nov 10, 2010 | 25.21 | 25.54 | 25.00 | 25.47 | 4,062,670 | +0.18(+0.71%) |
Nov 09, 2010 | 25.86 | 25.90 | 25.11 | 25.29 | 6,368,933 | -0.55(-2.12%) |
Nov 08, 2010 | 25.86 | 26.06 | 25.59 | 25.84 | 5,571,313 | -0.25(-0.94%) |
Nov 05, 2010 | 26.05 | 26.19 | 25.94 | 26.08 | 4,607,148 | +0.04(+0.15%) |
Nov 04, 2010 | 25.36 | 26.05 | 25.34 | 26.04 | 7,575,527 | +1.10(+4.43%) |
Nov 03, 2010 | 25.12 | 25.12 | 24.50 | 24.94 | 3,412,245 | -0.06(-0.23%) |
Nov 02, 2010 | 24.93 | 25.11 | 24.79 | 25.00 | 4,979,620 | +0.44(+1.81%) |