Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.63 | 25.31 | 24.55 | 24.97 | 16,480,574 | -0.44(-1.72%) |
Jan 28, 2011 | 26.12 | 26.14 | 25.32 | 25.41 | 12,801,658 | -0.66(-2.55%) |
Jan 27, 2011 | 25.98 | 26.11 | 25.83 | 26.07 | 11,358,940 | +0.08(+0.31%) |
Jan 26, 2011 | 25.69 | 26.21 | 25.66 | 25.99 | 16,522,939 | +0.32(+1.25%) |
Jan 25, 2011 | 25.57 | 25.69 | 25.39 | 25.67 | 9,302,319 | -0.06(-0.23%) |
Jan 24, 2011 | 25.79 | 25.90 | 25.51 | 25.73 | 9,669,961 | -0.12(-0.48%) |
Jan 21, 2011 | 25.94 | 26.15 | 25.77 | 25.85 | 11,818,065 | +0.07(+0.28%) |
Jan 20, 2011 | 25.19 | 25.92 | 25.19 | 25.78 | 15,097,225 | +0.59(+2.35%) |
Jan 19, 2011 | 25.51 | 25.57 | 24.98 | 25.19 | 11,875,367 | -0.38(-1.47%) |
Jan 18, 2011 | 25.38 | 25.62 | 25.38 | 25.57 | 8,673,652 | +0.04(+0.17%) |
Jan 14, 2011 | 25.38 | 25.57 | 25.19 | 25.52 | 9,644,435 | +0.16(+0.63%) |
Jan 13, 2011 | 25.30 | 25.38 | 25.07 | 25.36 | 11,223,461 | +0.04(+0.14%) |
Jan 12, 2011 | 25.78 | 26.15 | 25.26 | 25.33 | 18,076,822 | -0.38(-1.47%) |
Jan 11, 2011 | 25.64 | 26.00 | 25.57 | 25.70 | 12,190,996 | +0.11(+0.43%) |
Jan 10, 2011 | 25.43 | 25.70 | 25.43 | 25.59 | 9,046,254 | +0.09(+0.37%) |
Jan 07, 2011 | 25.46 | 25.71 | 25.33 | 25.50 | 11,299,237 | +0.01(+0.06%) |
Jan 06, 2011 | 25.68 | 25.69 | 25.35 | 25.49 | 11,932,916 | -0.26(-1.02%) |
Jan 05, 2011 | 25.36 | 25.78 | 25.32 | 25.75 | 15,049,438 | +0.27(+1.06%) |
Jan 04, 2011 | 25.46 | 25.52 | 25.03 | 25.48 | 13,596,508 | -0.05(-0.20%) |
Jan 03, 2011 | 25.42 | 25.59 | 25.31 | 25.53 | 11,222,190 | +0.23(+0.92%) |
Dec 31, 2010 | 25.36 | 25.60 | 25.24 | 25.30 | 6,916,164 | -0.17(-0.66%) |
Dec 30, 2010 | 25.27 | 25.62 | 25.25 | 25.46 | 6,475,246 | +0.07(+0.29%) |
Dec 29, 2010 | 25.27 | 25.45 | 25.24 | 25.39 | 7,493,694 | +0.11(+0.43%) |
Dec 28, 2010 | 25.23 | 25.42 | 25.21 | 25.28 | 4,749,526 | +0.07(+0.29%) |
Dec 27, 2010 | 25.16 | 25.29 | 25.04 | 25.21 | 3,825,553 | -0.04(-0.17%) |
Dec 23, 2010 | 25.34 | 25.41 | 25.12 | 25.25 | 7,129,071 | -0.17(-0.69%) |
Dec 22, 2010 | 25.44 | 25.80 | 25.33 | 25.43 | 13,312,479 | +0.34(+1.36%) |
Dec 21, 2010 | 25.13 | 25.22 | 24.93 | 25.09 | 8,630,059 | +0.09(+0.35%) |
Dec 20, 2010 | 25.17 | 25.17 | 24.85 | 25.00 | 9,984,593 | -0.03(-0.12%) |
Dec 17, 2010 | 25.10 | 25.13 | 24.83 | 25.03 | 14,971,049 | -0.12(-0.46%) |
Dec 16, 2010 | 24.62 | 25.14 | 24.61 | 25.14 | 13,781,304 | +0.52(+2.13%) |
Dec 15, 2010 | 24.66 | 24.77 | 24.44 | 24.62 | 16,397,084 | -0.17(-0.70%) |
Dec 14, 2010 | 24.58 | 24.87 | 24.58 | 24.79 | 11,796,911 | +0.24(+0.98%) |
Dec 13, 2010 | 24.55 | 24.72 | 24.49 | 24.55 | 14,681,522 | +0.07(+0.30%) |
Dec 10, 2010 | 24.44 | 24.56 | 24.16 | 24.48 | 11,404,440 | +0.04(+0.18%) |
Dec 09, 2010 | 24.37 | 24.46 | 24.15 | 24.44 | 15,494,425 | +0.21(+0.87%) |
Dec 08, 2010 | 24.01 | 24.32 | 23.96 | 24.23 | 12,682,704 | +0.17(+0.73%) |
Dec 07, 2010 | 23.91 | 24.19 | 23.86 | 24.05 | 16,997,578 | +0.39(+1.66%) |
Dec 06, 2010 | 23.54 | 23.67 | 23.38 | 23.66 | 8,883,604 | +0.07(+0.31%) |
Dec 03, 2010 | 23.19 | 23.64 | 23.16 | 23.59 | 10,201,198 | +0.32(+1.38%) |
Dec 02, 2010 | 23.26 | 23.57 | 23.21 | 23.27 | 13,237,885 | +0.08(+0.35%) |
Dec 01, 2010 | 22.87 | 23.27 | 22.84 | 23.19 | 12,335,998 | +0.63(+2.81%) |
Nov 30, 2010 | 22.68 | 22.77 | 22.54 | 22.55 | 14,677,691 | -0.32(-1.40%) |
Nov 29, 2010 | 22.48 | 22.94 | 22.36 | 22.87 | 13,707,032 | +0.21(+0.93%) |
Nov 26, 2010 | 22.67 | 22.83 | 22.62 | 22.66 | 4,534,732 | -0.30(-1.30%) |
Nov 24, 2010 | 22.66 | 22.96 | 22.96 | 22.96 | 12,945,319 | +0.41(+1.81%) |
Nov 23, 2010 | 22.32 | 22.56 | 22.18 | 22.55 | 14,429,327 | +0.01(+0.03%) |
Nov 22, 2010 | 22.39 | 22.72 | 22.39 | 22.55 | 12,555,398 | -0.03(-0.13%) |
Nov 19, 2010 | 22.41 | 22.58 | 22.39 | 22.58 | 13,275,098 | +0.17(+0.78%) |
Nov 18, 2010 | 22.25 | 22.54 | 22.05 | 22.40 | 18,316,530 | +0.70(+3.22%) |
Nov 17, 2010 | 21.64 | 21.88 | 21.59 | 21.70 | 11,707,341 | +0.13(+0.61%) |
Nov 16, 2010 | 21.78 | 21.96 | 21.43 | 21.57 | 15,677,872 | -0.29(-1.33%) |
Nov 15, 2010 | 22.03 | 22.13 | 21.84 | 21.86 | 10,146,221 | -0.14(-0.63%) |
Nov 12, 2010 | 22.31 | 22.37 | 21.82 | 22.00 | 16,554,042 | -0.45(-2.01%) |
Nov 11, 2010 | 22.58 | 22.60 | 22.35 | 22.45 | 12,183,997 | -0.20(-0.90%) |
Nov 10, 2010 | 22.49 | 22.66 | 22.27 | 22.66 | 11,672,380 | +0.08(+0.35%) |
Nov 09, 2010 | 22.74 | 22.84 | 22.48 | 22.58 | 12,145,323 | +0.01(+0.06%) |
Nov 08, 2010 | 22.44 | 22.78 | 22.44 | 22.56 | 12,120,329 | +0.05(+0.23%) |
Nov 05, 2010 | 22.92 | 22.98 | 22.31 | 22.51 | 15,229,107 | -0.41(-1.81%) |
Nov 04, 2010 | 22.66 | 22.94 | 22.58 | 22.92 | 14,605,754 | +0.47(+2.07%) |
Nov 03, 2010 | 22.05 | 22.63 | 22.05 | 22.46 | 22,873,566 | +0.25(+1.11%) |
Nov 02, 2010 | 21.93 | 22.48 | 21.83 | 22.21 | 23,138,996 | +0.46(+2.11%) |