Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 25.15 | 25.84 | 25.07 | 25.50 | 16,139,699 | -0.45(-1.72%) |
Jan 28, 2011 | 26.68 | 26.69 | 25.86 | 25.95 | 12,536,876 | -0.68(-2.55%) |
Jan 27, 2011 | 26.53 | 26.66 | 26.38 | 26.62 | 11,123,998 | +0.08(+0.31%) |
Jan 26, 2011 | 26.24 | 26.77 | 26.20 | 26.54 | 16,181,188 | +0.33(+1.25%) |
Jan 25, 2011 | 26.11 | 26.23 | 25.93 | 26.21 | 9,109,915 | -0.06(-0.23%) |
Jan 24, 2011 | 26.33 | 26.44 | 26.05 | 26.27 | 9,469,953 | -0.13(-0.48%) |
Jan 21, 2011 | 26.49 | 26.70 | 26.31 | 26.40 | 11,573,626 | +0.07(+0.28%) |
Jan 20, 2011 | 25.72 | 26.47 | 25.72 | 26.33 | 14,784,962 | +0.60(+2.35%) |
Jan 19, 2011 | 26.05 | 26.11 | 25.51 | 25.72 | 11,629,743 | -0.38(-1.47%) |
Jan 18, 2011 | 25.92 | 26.16 | 25.92 | 26.11 | 8,494,252 | +0.04(+0.17%) |
Jan 14, 2011 | 25.91 | 26.11 | 25.73 | 26.06 | 9,444,956 | +0.16(+0.63%) |
Jan 13, 2011 | 25.83 | 25.91 | 25.60 | 25.90 | 10,991,324 | +0.04(+0.14%) |
Jan 12, 2011 | 26.33 | 26.71 | 25.79 | 25.86 | 17,702,936 | -0.39(-1.47%) |
Jan 11, 2011 | 26.18 | 26.55 | 26.11 | 26.25 | 11,938,847 | +0.11(+0.43%) |
Jan 10, 2011 | 25.96 | 26.25 | 25.96 | 26.14 | 8,859,148 | +0.10(+0.37%) |
Jan 07, 2011 | 26.00 | 26.25 | 25.86 | 26.04 | 11,065,532 | +0.01(+0.06%) |
Jan 06, 2011 | 26.22 | 26.23 | 25.89 | 26.02 | 11,686,104 | -0.27(-1.02%) |
Jan 05, 2011 | 25.90 | 26.32 | 25.85 | 26.29 | 14,738,167 | +0.27(+1.06%) |
Jan 04, 2011 | 26.00 | 26.06 | 25.56 | 26.02 | 13,315,288 | -0.05(-0.20%) |
Jan 03, 2011 | 25.96 | 26.13 | 25.85 | 26.07 | 10,990,079 | +0.24(+0.92%) |
Dec 31, 2010 | 25.90 | 26.14 | 25.77 | 25.83 | 6,773,115 | -0.17(-0.66%) |
Dec 30, 2010 | 25.81 | 26.16 | 25.78 | 26.00 | 6,341,317 | +0.07(+0.29%) |
Dec 29, 2010 | 25.81 | 25.99 | 25.77 | 25.93 | 7,338,700 | +0.11(+0.43%) |
Dec 28, 2010 | 25.76 | 25.96 | 25.74 | 25.82 | 4,651,291 | +0.07(+0.29%) |
Dec 27, 2010 | 25.69 | 25.82 | 25.57 | 25.74 | 3,746,428 | -0.04(-0.17%) |
Dec 23, 2010 | 25.88 | 25.95 | 25.65 | 25.79 | 6,981,619 | -0.18(-0.69%) |
Dec 22, 2010 | 25.98 | 26.34 | 25.86 | 25.96 | 13,037,134 | +0.35(+1.36%) |
Dec 21, 2010 | 25.66 | 25.76 | 25.45 | 25.62 | 8,451,561 | +0.09(+0.35%) |
Dec 20, 2010 | 25.70 | 25.70 | 25.38 | 25.53 | 9,778,079 | -0.03(-0.12%) |
Dec 17, 2010 | 25.63 | 25.66 | 25.36 | 25.56 | 14,661,399 | -0.12(-0.46%) |
Dec 16, 2010 | 25.14 | 25.67 | 25.13 | 25.67 | 13,496,262 | +0.53(+2.13%) |
Dec 15, 2010 | 25.18 | 25.29 | 24.95 | 25.14 | 16,057,939 | -0.18(-0.70%) |
Dec 14, 2010 | 25.10 | 25.39 | 25.10 | 25.32 | 11,552,912 | +0.25(+0.98%) |
Dec 13, 2010 | 25.07 | 25.24 | 25.01 | 25.07 | 14,377,861 | +0.07(+0.30%) |
Dec 10, 2010 | 24.95 | 25.08 | 24.67 | 25.00 | 11,168,559 | +0.04(+0.18%) |
Dec 09, 2010 | 24.88 | 24.98 | 24.66 | 24.95 | 15,173,950 | +0.22(+0.87%) |
Dec 08, 2010 | 24.52 | 24.84 | 24.46 | 24.74 | 12,420,384 | +0.18(+0.73%) |
Dec 07, 2010 | 24.41 | 24.70 | 24.37 | 24.56 | 16,646,012 | +0.40(+1.66%) |
Dec 06, 2010 | 24.03 | 24.17 | 23.88 | 24.16 | 8,699,862 | +0.07(+0.31%) |
Dec 03, 2010 | 23.68 | 24.14 | 23.65 | 24.08 | 9,990,204 | +0.33(+1.38%) |
Dec 02, 2010 | 23.75 | 24.07 | 23.70 | 23.76 | 12,964,082 | +0.08(+0.35%) |
Dec 01, 2010 | 23.36 | 23.77 | 23.33 | 23.68 | 12,080,849 | +0.65(+2.81%) |
Nov 30, 2010 | 23.16 | 23.25 | 23.01 | 23.03 | 14,374,109 | -0.33(-1.40%) |
Nov 29, 2010 | 22.96 | 23.43 | 22.83 | 23.36 | 13,423,526 | +0.22(+0.93%) |
Nov 26, 2010 | 23.15 | 23.31 | 23.10 | 23.14 | 4,440,939 | -0.30(-1.30%) |
Nov 24, 2010 | 23.13 | 23.45 | 23.45 | 23.45 | 12,677,568 | +0.42(+1.81%) |
Nov 23, 2010 | 22.79 | 23.04 | 22.65 | 23.03 | 14,130,882 | +0.01(+0.03%) |
Nov 22, 2010 | 22.86 | 23.20 | 22.86 | 23.02 | 12,295,712 | -0.03(-0.13%) |
Nov 19, 2010 | 22.88 | 23.06 | 22.86 | 23.05 | 13,000,526 | +0.18(+0.78%) |
Nov 18, 2010 | 22.72 | 23.02 | 22.52 | 22.87 | 17,937,686 | +0.71(+3.22%) |
Nov 17, 2010 | 22.09 | 22.35 | 22.04 | 22.16 | 11,465,195 | +0.13(+0.61%) |
Nov 16, 2010 | 22.24 | 22.43 | 21.88 | 22.03 | 15,353,603 | -0.30(-1.33%) |
Nov 15, 2010 | 22.49 | 22.60 | 22.30 | 22.32 | 9,936,364 | -0.14(-0.63%) |
Nov 12, 2010 | 22.78 | 22.84 | 22.28 | 22.47 | 16,211,651 | -0.46(-2.01%) |
Nov 11, 2010 | 23.05 | 23.08 | 22.82 | 22.93 | 11,931,993 | -0.21(-0.90%) |
Nov 10, 2010 | 22.96 | 23.14 | 22.74 | 23.13 | 11,430,958 | +0.08(+0.35%) |
Nov 09, 2010 | 23.22 | 23.33 | 22.96 | 23.05 | 11,894,118 | +0.01(+0.06%) |
Nov 08, 2010 | 22.91 | 23.26 | 22.91 | 23.04 | 11,869,641 | +0.05(+0.23%) |
Nov 05, 2010 | 23.41 | 23.46 | 22.78 | 22.99 | 14,914,120 | -0.42(-1.81%) |
Nov 04, 2010 | 23.14 | 23.42 | 23.05 | 23.41 | 14,303,659 | +0.48(+2.07%) |
Nov 03, 2010 | 22.52 | 23.10 | 22.52 | 22.93 | 22,400,466 | +0.25(+1.11%) |
Nov 02, 2010 | 22.39 | 22.95 | 22.29 | 22.68 | 22,660,406 | +0.47(+2.11%) |