Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.10 | 23.18 | 22.87 | 22.96 | 4,192,520 | -0.01(-0.03%) |
Jan 28, 2011 | 23.45 | 23.60 | 22.94 | 22.97 | 6,547,106 | -0.55(-2.32%) |
Jan 27, 2011 | 23.39 | 23.55 | 23.30 | 23.52 | 3,750,775 | +0.15(+0.66%) |
Jan 26, 2011 | 23.46 | 23.55 | 23.32 | 23.36 | 4,725,686 | -0.08(-0.35%) |
Jan 25, 2011 | 23.05 | 23.82 | 23.05 | 23.44 | 9,869,821 | +0.38(+1.63%) |
Jan 24, 2011 | 23.11 | 23.22 | 22.93 | 23.07 | 4,716,658 | -0.05(-0.22%) |
Jan 21, 2011 | 23.17 | 23.29 | 22.91 | 23.12 | 5,489,511 | +0.04(+0.16%) |
Jan 20, 2011 | 22.54 | 23.23 | 22.54 | 23.08 | 9,432,840 | +0.53(+2.35%) |
Jan 19, 2011 | 22.75 | 22.79 | 22.48 | 22.55 | 3,910,427 | -0.26(-1.13%) |
Jan 18, 2011 | 22.68 | 22.93 | 22.59 | 22.81 | 5,048,624 | +0.16(+0.72%) |
Jan 14, 2011 | 22.56 | 22.76 | 22.51 | 22.65 | 6,404,192 | +0.02(+0.10%) |
Jan 13, 2011 | 22.76 | 22.76 | 22.44 | 22.62 | 6,075,145 | -0.10(-0.42%) |
Jan 12, 2011 | 23.05 | 23.27 | 22.65 | 22.72 | 8,766,154 | -0.24(-1.03%) |
Jan 11, 2011 | 22.85 | 23.16 | 22.68 | 22.96 | 5,819,027 | +0.10(+0.45%) |
Jan 10, 2011 | 22.92 | 22.96 | 22.62 | 22.85 | 5,646,164 | -0.22(-0.96%) |
Jan 07, 2011 | 23.30 | 23.34 | 22.95 | 23.07 | 4,899,441 | -0.36(-1.52%) |
Jan 06, 2011 | 23.48 | 23.52 | 23.15 | 23.43 | 5,365,078 | -0.06(-0.28%) |
Jan 05, 2011 | 23.40 | 23.66 | 23.38 | 23.49 | 5,682,532 | -0.04(-0.16%) |
Jan 04, 2011 | 23.77 | 23.77 | 23.34 | 23.53 | 4,931,724 | -0.24(-0.99%) |
Jan 03, 2011 | 23.76 | 23.97 | 23.62 | 23.77 | 5,186,671 | +0.26(+1.10%) |
Dec 31, 2010 | 23.41 | 23.64 | 23.34 | 23.51 | 2,425,011 | +0.06(+0.25%) |
Dec 30, 2010 | 23.46 | 23.55 | 23.31 | 23.45 | 2,540,086 | -0.08(-0.34%) |
Dec 29, 2010 | 23.65 | 23.66 | 23.51 | 23.53 | 3,076,812 | -0.07(-0.28%) |
Dec 28, 2010 | 23.66 | 23.69 | 23.45 | 23.60 | 2,117,115 | -0.07(-0.28%) |
Dec 27, 2010 | 23.44 | 23.75 | 23.00 | 23.66 | 2,877,447 | +0.11(+0.47%) |
Dec 23, 2010 | 23.52 | 23.60 | 23.41 | 23.55 | 3,500,899 | -0.02(-0.09%) |
Dec 22, 2010 | 23.48 | 23.75 | 23.44 | 23.58 | 3,547,256 | +0.07(+0.31%) |
Dec 21, 2010 | 23.17 | 23.57 | 23.11 | 23.50 | 4,878,732 | +0.39(+1.69%) |
Dec 20, 2010 | 23.10 | 23.24 | 22.99 | 23.11 | 4,047,126 | +0.02(+0.10%) |
Dec 17, 2010 | 23.02 | 23.17 | 22.82 | 23.09 | 5,991,978 | +0.06(+0.26%) |
Dec 16, 2010 | 22.76 | 23.09 | 22.65 | 23.03 | 4,300,105 | +0.35(+1.53%) |
Dec 15, 2010 | 22.73 | 22.93 | 22.67 | 22.68 | 5,731,893 | -0.14(-0.61%) |
Dec 14, 2010 | 22.93 | 23.03 | 22.77 | 22.82 | 3,919,662 | -0.07(-0.29%) |
Dec 13, 2010 | 22.86 | 23.02 | 22.74 | 22.89 | 3,370,780 | +0.07(+0.32%) |
Dec 10, 2010 | 22.42 | 22.85 | 22.37 | 22.82 | 4,113,748 | +0.31(+1.38%) |
Dec 09, 2010 | 22.57 | 22.66 | 22.39 | 22.51 | 4,522,115 | +0.03(+0.13%) |
Dec 08, 2010 | 22.45 | 22.61 | 22.31 | 22.48 | 5,939,987 | +0.02(+0.10%) |
Dec 07, 2010 | 22.49 | 22.56 | 22.29 | 22.45 | 5,271,167 | +0.21(+0.93%) |
Dec 06, 2010 | 22.34 | 22.42 | 22.17 | 22.25 | 4,134,129 | -0.10(-0.46%) |
Dec 03, 2010 | 22.29 | 22.43 | 22.04 | 22.35 | 5,314,297 | +0.00(+0.00%) |
Dec 02, 2010 | 22.11 | 22.40 | 22.00 | 22.35 | 6,336,309 | +0.27(+1.20%) |
Dec 01, 2010 | 21.78 | 22.12 | 21.77 | 22.09 | 5,011,831 | +0.62(+2.89%) |
Nov 30, 2010 | 21.50 | 21.70 | 21.44 | 21.47 | 4,953,035 | -0.18(-0.85%) |
Nov 29, 2010 | 21.53 | 21.71 | 21.39 | 21.65 | 5,737,349 | +0.02(+0.10%) |
Nov 26, 2010 | 21.70 | 21.84 | 21.61 | 21.63 | 2,393,326 | -0.20(-0.91%) |
Nov 24, 2010 | 21.75 | 21.83 | 21.83 | 21.83 | 4,388,649 | +0.19(+0.88%) |
Nov 23, 2010 | 21.72 | 21.84 | 21.61 | 21.64 | 5,740,123 | -0.34(-1.53%) |
Nov 22, 2010 | 22.09 | 22.11 | 21.73 | 21.97 | 5,883,093 | -0.24(-1.09%) |
Nov 19, 2010 | 22.08 | 22.32 | 22.03 | 22.22 | 6,067,919 | +0.08(+0.36%) |
Nov 18, 2010 | 22.11 | 22.34 | 22.01 | 22.14 | 6,004,666 | +0.27(+1.24%) |
Nov 17, 2010 | 21.92 | 22.01 | 21.75 | 21.86 | 9,854,653 | +0.01(+0.03%) |
Nov 16, 2010 | 22.19 | 22.30 | 21.74 | 21.86 | 11,803,042 | -0.46(-2.07%) |
Nov 15, 2010 | 22.25 | 22.49 | 22.23 | 22.32 | 5,335,074 | +0.21(+0.96%) |
Nov 12, 2010 | 22.30 | 22.35 | 21.98 | 22.11 | 5,814,145 | -0.33(-1.47%) |
Nov 11, 2010 | 22.61 | 22.69 | 22.39 | 22.44 | 6,419,389 | -0.31(-1.38%) |
Nov 10, 2010 | 22.30 | 22.77 | 22.28 | 22.75 | 11,257,522 | +0.57(+2.58%) |
Nov 09, 2010 | 22.74 | 22.78 | 22.09 | 22.18 | 8,075,223 | -0.55(-2.42%) |
Nov 08, 2010 | 22.79 | 22.90 | 22.53 | 22.73 | 7,228,315 | -0.18(-0.77%) |
Nov 05, 2010 | 22.80 | 22.97 | 22.60 | 22.90 | 6,467,879 | +0.07(+0.29%) |
Nov 04, 2010 | 22.18 | 22.88 | 22.14 | 22.84 | 10,618,142 | +0.89(+4.04%) |
Nov 03, 2010 | 22.31 | 22.36 | 21.70 | 21.95 | 7,842,796 | -0.25(-1.12%) |
Nov 02, 2010 | 22.27 | 22.28 | 22.00 | 22.20 | 5,162,059 | +0.10(+0.43%) |