Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.05 | 23.45 | 23.05 | 23.32 | 2,519,013 | +0.36(+1.57%) |
Jan 28, 2011 | 23.41 | 23.56 | 22.95 | 22.96 | 2,471,373 | -0.49(-2.10%) |
Jan 27, 2011 | 23.08 | 23.51 | 23.04 | 23.46 | 2,415,011 | +0.63(+2.75%) |
Jan 26, 2011 | 22.63 | 22.94 | 22.38 | 22.83 | 2,342,614 | +0.30(+1.34%) |
Jan 25, 2011 | 22.02 | 22.54 | 21.98 | 22.53 | 2,381,735 | +0.32(+1.45%) |
Jan 24, 2011 | 22.23 | 22.44 | 22.14 | 22.21 | 2,009,464 | +0.01(+0.04%) |
Jan 21, 2011 | 22.40 | 22.51 | 22.15 | 22.20 | 2,165,590 | -0.05(-0.24%) |
Jan 20, 2011 | 22.19 | 22.58 | 22.18 | 22.25 | 2,462,095 | -0.09(-0.39%) |
Jan 19, 2011 | 22.88 | 23.00 | 22.19 | 22.34 | 1,987,188 | -0.66(-2.86%) |
Jan 18, 2011 | 22.66 | 23.02 | 22.44 | 22.99 | 2,897,996 | +0.40(+1.76%) |
Jan 14, 2011 | 22.39 | 22.68 | 22.33 | 22.59 | 1,956,647 | +0.10(+0.45%) |
Jan 13, 2011 | 22.47 | 22.77 | 22.28 | 22.49 | 1,708,270 | +0.07(+0.30%) |
Jan 12, 2011 | 22.66 | 22.75 | 22.14 | 22.43 | 2,150,339 | -0.00(-0.02%) |
Jan 11, 2011 | 22.55 | 22.65 | 22.07 | 22.43 | 1,589,279 | -0.02(-0.09%) |
Jan 10, 2011 | 22.15 | 22.61 | 22.04 | 22.45 | 1,886,993 | +0.20(+0.88%) |
Jan 07, 2011 | 22.33 | 22.57 | 22.04 | 22.25 | 2,277,437 | +0.06(+0.28%) |
Jan 06, 2011 | 22.69 | 22.71 | 22.17 | 22.19 | 2,781,343 | -0.45(-1.97%) |
Jan 05, 2011 | 22.50 | 22.88 | 22.50 | 22.64 | 2,386,123 | +0.07(+0.32%) |
Jan 04, 2011 | 23.14 | 23.29 | 22.40 | 22.57 | 3,356,573 | -0.47(-2.04%) |
Jan 03, 2011 | 22.89 | 23.19 | 22.81 | 23.04 | 2,299,350 | +0.33(+1.46%) |
Dec 31, 2010 | 22.71 | 22.81 | 22.58 | 22.70 | 2,028,642 | -0.07(-0.32%) |
Dec 30, 2010 | 22.67 | 22.85 | 22.59 | 22.78 | 1,188,059 | +0.17(+0.76%) |
Dec 29, 2010 | 22.41 | 22.75 | 22.23 | 22.60 | 2,442,593 | +0.21(+0.94%) |
Dec 28, 2010 | 22.35 | 22.55 | 22.15 | 22.39 | 1,294,421 | +0.05(+0.21%) |
Dec 27, 2010 | 21.87 | 22.34 | 21.81 | 22.34 | 1,658,718 | +0.45(+2.04%) |
Dec 23, 2010 | 22.27 | 22.29 | 21.88 | 21.90 | 1,620,752 | -0.30(-1.34%) |
Dec 22, 2010 | 22.30 | 22.47 | 22.12 | 22.20 | 2,482,547 | -0.02(-0.09%) |
Dec 21, 2010 | 22.06 | 22.52 | 21.87 | 22.22 | 2,995,255 | +0.31(+1.40%) |
Dec 20, 2010 | 22.02 | 22.07 | 21.69 | 21.91 | 3,130,386 | +0.29(+1.35%) |
Dec 17, 2010 | 21.00 | 21.66 | 20.85 | 21.62 | 5,233,719 | +0.71(+3.42%) |
Dec 16, 2010 | 20.91 | 21.14 | 20.65 | 20.90 | 3,373,658 | +0.06(+0.30%) |
Dec 15, 2010 | 21.11 | 21.36 | 20.83 | 20.84 | 2,818,864 | -0.32(-1.50%) |
Dec 14, 2010 | 21.57 | 21.77 | 20.94 | 21.16 | 3,326,035 | -0.41(-1.91%) |
Dec 13, 2010 | 21.71 | 21.83 | 21.49 | 21.57 | 2,776,947 | +0.03(+0.13%) |
Dec 10, 2010 | 21.45 | 21.68 | 21.39 | 21.54 | 3,716,357 | +0.15(+0.69%) |
Dec 09, 2010 | 22.10 | 22.13 | 21.35 | 21.39 | 4,240,622 | -0.54(-2.45%) |
Dec 08, 2010 | 22.66 | 22.77 | 21.76 | 21.93 | 4,667,779 | -0.69(-3.03%) |
Dec 07, 2010 | 23.25 | 23.31 | 22.49 | 22.61 | 3,572,422 | -0.37(-1.63%) |
Dec 06, 2010 | 23.04 | 23.18 | 22.64 | 22.99 | 2,405,134 | -0.13(-0.58%) |
Dec 03, 2010 | 22.78 | 23.16 | 22.68 | 23.12 | 2,844,065 | +0.21(+0.92%) |
Dec 02, 2010 | 22.44 | 22.92 | 22.22 | 22.91 | 3,604,352 | +0.54(+2.42%) |
Dec 01, 2010 | 22.56 | 22.59 | 22.03 | 22.37 | 3,825,993 | +0.17(+0.78%) |
Nov 30, 2010 | 22.22 | 22.63 | 22.10 | 22.19 | 4,468,866 | -0.27(-1.22%) |
Nov 29, 2010 | 22.05 | 22.52 | 21.98 | 22.47 | 2,778,977 | +0.27(+1.21%) |
Nov 26, 2010 | 21.88 | 22.35 | 21.88 | 22.20 | 1,241,314 | +0.10(+0.43%) |
Nov 24, 2010 | 21.73 | 22.11 | 22.11 | 22.11 | 2,013,712 | +0.65(+3.02%) |
Nov 23, 2010 | 21.41 | 21.68 | 21.33 | 21.46 | 2,640,420 | -0.26(-1.19%) |
Nov 22, 2010 | 21.55 | 21.86 | 21.52 | 21.72 | 2,589,898 | +0.05(+0.24%) |
Nov 19, 2010 | 21.52 | 21.72 | 21.09 | 21.66 | 2,092,074 | +0.14(+0.65%) |
Nov 18, 2010 | 21.26 | 21.67 | 21.22 | 21.53 | 3,175,863 | +0.61(+2.93%) |
Nov 17, 2010 | 20.82 | 21.01 | 20.72 | 20.91 | 2,357,233 | +0.24(+1.18%) |
Nov 16, 2010 | 21.62 | 21.62 | 20.45 | 20.67 | 3,807,484 | -1.08(-4.96%) |
Nov 15, 2010 | 22.15 | 22.15 | 21.74 | 21.75 | 2,495,742 | -0.17(-0.79%) |
Nov 12, 2010 | 22.26 | 22.42 | 21.84 | 21.92 | 3,327,376 | -0.50(-2.22%) |
Nov 11, 2010 | 22.28 | 22.69 | 22.22 | 22.42 | 3,279,986 | -0.07(-0.30%) |
Nov 10, 2010 | 22.22 | 22.53 | 21.99 | 22.48 | 2,523,806 | +0.31(+1.38%) |
Nov 09, 2010 | 23.47 | 23.66 | 21.96 | 22.18 | 3,660,342 | -1.07(-4.60%) |
Nov 08, 2010 | 23.27 | 23.60 | 22.96 | 23.25 | 2,247,264 | -0.19(-0.81%) |
Nov 05, 2010 | 23.19 | 23.65 | 23.11 | 23.44 | 3,652,358 | +0.18(+0.75%) |
Nov 04, 2010 | 22.24 | 23.40 | 22.18 | 23.26 | 6,000,620 | +1.35(+6.17%) |
Nov 03, 2010 | 21.66 | 22.17 | 21.63 | 21.91 | 4,344,541 | +0.21(+0.98%) |
Nov 02, 2010 | 21.77 | 21.77 | 21.44 | 21.69 | 2,825,741 | +0.18(+0.84%) |