Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 30.30 | 30.88 | 30.30 | 30.82 | 1,410,217 | +0.53(+1.74%) |
Jan 28, 2011 | 30.94 | 31.31 | 30.29 | 30.29 | 2,963,444 | -0.65(-2.10%) |
Jan 27, 2011 | 30.44 | 30.95 | 30.35 | 30.94 | 1,829,224 | +0.47(+1.53%) |
Jan 26, 2011 | 30.44 | 30.61 | 30.23 | 30.47 | 2,541,708 | +0.24(+0.79%) |
Jan 25, 2011 | 30.55 | 30.59 | 29.89 | 30.23 | 3,761,987 | -0.47(-1.52%) |
Jan 24, 2011 | 30.56 | 30.80 | 30.33 | 30.70 | 2,306,017 | +0.21(+0.69%) |
Jan 21, 2011 | 30.92 | 30.94 | 30.43 | 30.49 | 2,673,234 | -0.29(-0.93%) |
Jan 20, 2011 | 30.98 | 31.18 | 30.17 | 30.77 | 5,124,891 | -0.69(-2.20%) |
Jan 19, 2011 | 31.82 | 31.82 | 31.30 | 31.46 | 3,781,095 | -0.32(-0.99%) |
Jan 18, 2011 | 30.04 | 31.81 | 29.95 | 31.78 | 4,886,485 | +0.77(+2.47%) |
Jan 14, 2011 | 30.91 | 31.15 | 30.50 | 31.01 | 4,932,779 | -0.36(-1.15%) |
Jan 13, 2011 | 30.58 | 31.54 | 30.40 | 31.37 | 6,320,350 | +0.87(+2.86%) |
Jan 12, 2011 | 30.02 | 30.73 | 29.70 | 30.50 | 4,456,936 | +0.74(+2.47%) |
Jan 11, 2011 | 30.04 | 30.14 | 29.65 | 29.77 | 2,013,723 | -0.14(-0.45%) |
Jan 10, 2011 | 29.43 | 29.97 | 29.30 | 29.90 | 2,573,635 | +0.39(+1.32%) |
Jan 07, 2011 | 29.80 | 29.92 | 29.13 | 29.51 | 3,483,437 | -0.26(-0.86%) |
Jan 06, 2011 | 29.18 | 29.99 | 29.00 | 29.77 | 5,138,376 | +0.93(+3.23%) |
Jan 05, 2011 | 28.14 | 28.91 | 28.01 | 28.83 | 3,035,202 | +0.62(+2.18%) |
Jan 04, 2011 | 28.28 | 28.31 | 27.69 | 28.22 | 2,435,272 | -0.06(-0.21%) |
Jan 03, 2011 | 28.83 | 28.83 | 28.22 | 28.28 | 2,889,825 | -0.24(-0.84%) |
Dec 31, 2010 | 28.35 | 28.53 | 28.16 | 28.52 | 1,191,759 | +0.21(+0.74%) |
Dec 30, 2010 | 28.32 | 28.41 | 28.20 | 28.31 | 924,039 | -0.05(-0.16%) |
Dec 29, 2010 | 28.28 | 28.43 | 28.17 | 28.35 | 1,113,596 | -0.11(-0.37%) |
Dec 28, 2010 | 28.50 | 28.53 | 28.26 | 28.46 | 633,473 | +0.00(+0.00%) |
Dec 27, 2010 | 28.23 | 28.47 | 28.23 | 28.46 | 617,057 | +0.08(+0.26%) |
Dec 23, 2010 | 28.47 | 28.55 | 28.26 | 28.38 | 911,493 | -0.06(-0.21%) |
Dec 22, 2010 | 28.28 | 28.50 | 28.22 | 28.44 | 1,418,383 | +0.15(+0.53%) |
Dec 21, 2010 | 27.99 | 28.53 | 27.99 | 28.29 | 2,252,957 | +0.35(+1.24%) |
Dec 20, 2010 | 28.10 | 28.19 | 27.77 | 27.95 | 2,585,665 | -0.11(-0.37%) |
Dec 17, 2010 | 28.38 | 28.55 | 28.01 | 28.05 | 1,947,650 | -0.27(-0.95%) |
Dec 16, 2010 | 28.22 | 28.40 | 27.71 | 28.32 | 2,061,877 | +0.48(+1.73%) |
Dec 15, 2010 | 28.02 | 28.13 | 27.72 | 27.84 | 2,449,816 | -0.12(-0.43%) |
Dec 14, 2010 | 27.93 | 28.17 | 27.90 | 27.96 | 1,853,474 | +0.02(+0.05%) |
Dec 13, 2010 | 27.86 | 28.02 | 27.83 | 27.95 | 1,418,776 | +0.24(+0.87%) |
Dec 10, 2010 | 27.77 | 27.83 | 27.50 | 27.71 | 1,488,200 | -0.06(-0.22%) |
Dec 09, 2010 | 27.95 | 27.98 | 27.56 | 27.77 | 1,127,975 | -0.11(-0.38%) |
Dec 08, 2010 | 27.51 | 27.93 | 27.48 | 27.87 | 2,274,671 | +0.35(+1.25%) |
Dec 07, 2010 | 27.63 | 28.01 | 27.39 | 27.53 | 2,673,440 | +0.06(+0.22%) |
Dec 06, 2010 | 27.14 | 27.53 | 27.06 | 27.47 | 1,659,423 | +0.32(+1.16%) |
Dec 03, 2010 | 27.15 | 27.21 | 26.93 | 27.15 | 1,731,103 | -0.21(-0.77%) |
Dec 02, 2010 | 26.16 | 27.41 | 26.09 | 27.36 | 3,082,657 | +1.26(+4.83%) |
Dec 01, 2010 | 25.53 | 26.10 | 25.39 | 26.10 | 1,475,381 | +0.98(+3.89%) |
Nov 30, 2010 | 25.33 | 25.44 | 25.12 | 25.12 | 2,920,438 | -0.36(-1.41%) |
Nov 29, 2010 | 25.65 | 25.83 | 25.30 | 25.49 | 2,047,882 | -0.30(-1.16%) |
Nov 26, 2010 | 25.59 | 25.96 | 25.52 | 25.79 | 743,906 | -0.07(-0.29%) |
Nov 24, 2010 | 25.53 | 25.86 | 25.86 | 25.86 | 1,720,944 | +0.48(+1.88%) |
Nov 23, 2010 | 25.40 | 25.67 | 25.34 | 25.38 | 2,608,722 | -0.30(-1.16%) |
Nov 22, 2010 | 25.98 | 25.98 | 25.65 | 25.68 | 2,040,969 | -0.37(-1.43%) |
Nov 19, 2010 | 26.07 | 26.11 | 25.94 | 26.05 | 1,390,909 | -0.12(-0.46%) |
Nov 18, 2010 | 25.99 | 26.46 | 25.96 | 26.17 | 2,575,780 | +0.36(+1.39%) |
Nov 17, 2010 | 25.58 | 25.86 | 25.53 | 25.82 | 1,981,844 | +0.09(+0.35%) |
Nov 16, 2010 | 25.76 | 25.98 | 25.61 | 25.73 | 2,483,819 | -0.09(-0.35%) |
Nov 15, 2010 | 25.85 | 26.08 | 25.62 | 25.82 | 1,645,589 | +0.13(+0.52%) |
Nov 12, 2010 | 25.79 | 25.90 | 25.49 | 25.68 | 2,498,356 | -0.24(-0.92%) |
Nov 11, 2010 | 25.85 | 26.05 | 25.65 | 25.92 | 2,254,567 | -0.13(-0.52%) |
Nov 10, 2010 | 25.95 | 26.07 | 25.58 | 26.05 | 1,977,300 | +0.15(+0.58%) |
Nov 09, 2010 | 26.32 | 26.32 | 25.79 | 25.90 | 2,966,512 | -0.31(-1.20%) |
Nov 08, 2010 | 26.29 | 26.43 | 26.04 | 26.22 | 1,621,371 | -0.24(-0.90%) |
Nov 05, 2010 | 26.11 | 26.53 | 26.11 | 26.46 | 1,590,106 | +0.30(+1.14%) |
Nov 04, 2010 | 25.80 | 26.16 | 25.68 | 26.16 | 2,684,750 | +0.55(+2.16%) |
Nov 03, 2010 | 25.70 | 25.79 | 25.21 | 25.61 | 2,993,441 | -0.06(-0.23%) |
Nov 02, 2010 | 25.65 | 25.77 | 25.52 | 25.67 | 2,109,761 | +0.10(+0.41%) |