Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.85 | 23.14 | 22.72 | 22.92 | 2,971,125 | +0.11(+0.48%) |
Jan 28, 2011 | 23.39 | 23.41 | 22.66 | 22.81 | 4,798,476 | -0.60(-2.56%) |
Jan 27, 2011 | 23.10 | 23.41 | 22.92 | 23.41 | 1,964,662 | +0.33(+1.43%) |
Jan 26, 2011 | 23.06 | 23.19 | 22.96 | 23.08 | 3,683,864 | +0.06(+0.26%) |
Jan 25, 2011 | 22.93 | 23.24 | 22.92 | 23.02 | 3,912,655 | +0.05(+0.22%) |
Jan 24, 2011 | 22.73 | 23.18 | 22.64 | 22.97 | 4,448,825 | +0.28(+1.23%) |
Jan 21, 2011 | 22.89 | 22.89 | 22.59 | 22.69 | 5,823,078 | +0.00(+0.00%) |
Jan 20, 2011 | 23.20 | 23.35 | 22.68 | 22.69 | 5,464,788 | -0.57(-2.45%) |
Jan 19, 2011 | 23.51 | 23.54 | 23.18 | 23.26 | 5,222,179 | -0.35(-1.48%) |
Jan 18, 2011 | 23.53 | 23.68 | 23.41 | 23.61 | 4,153,500 | +0.04(+0.17%) |
Jan 14, 2011 | 22.86 | 23.68 | 22.86 | 23.57 | 7,285,755 | +0.61(+2.66%) |
Jan 13, 2011 | 22.24 | 22.99 | 22.24 | 22.96 | 7,398,591 | +0.68(+3.05%) |
Jan 12, 2011 | 22.33 | 22.45 | 22.18 | 22.28 | 7,056,831 | +0.11(+0.50%) |
Jan 11, 2011 | 22.23 | 22.23 | 22.07 | 22.17 | 6,456,480 | +0.03(+0.14%) |
Jan 10, 2011 | 21.99 | 22.25 | 21.83 | 22.14 | 3,721,645 | +0.02(+0.09%) |
Jan 07, 2011 | 22.20 | 22.21 | 21.98 | 22.12 | 3,849,619 | -0.04(-0.18%) |
Jan 06, 2011 | 22.13 | 22.21 | 22.06 | 22.16 | 6,791,986 | -0.01(-0.05%) |
Jan 05, 2011 | 21.99 | 22.24 | 21.91 | 22.17 | 8,310,889 | +0.12(+0.54%) |
Jan 04, 2011 | 22.11 | 22.30 | 21.89 | 22.05 | 4,336,780 | -0.11(-0.50%) |
Jan 03, 2011 | 22.05 | 22.29 | 21.99 | 22.16 | 5,372,093 | +0.34(+1.56%) |
Dec 31, 2010 | 21.85 | 21.97 | 21.79 | 21.82 | 1,440,365 | -0.10(-0.46%) |
Dec 30, 2010 | 21.91 | 22.06 | 21.84 | 21.92 | 1,688,060 | -0.07(-0.32%) |
Dec 29, 2010 | 22.05 | 22.09 | 21.90 | 21.99 | 1,348,572 | -0.04(-0.18%) |
Dec 28, 2010 | 22.13 | 22.20 | 21.90 | 22.03 | 2,455,024 | -0.17(-0.77%) |
Dec 27, 2010 | 21.83 | 22.29 | 21.83 | 22.20 | 2,475,088 | +0.30(+1.37%) |
Dec 23, 2010 | 21.95 | 22.03 | 21.85 | 21.90 | 2,258,372 | -0.05(-0.23%) |
Dec 22, 2010 | 21.66 | 21.97 | 21.64 | 21.95 | 3,331,933 | +0.35(+1.62%) |
Dec 21, 2010 | 21.72 | 21.84 | 21.53 | 21.60 | 4,869,713 | -0.02(-0.09%) |
Dec 20, 2010 | 21.77 | 21.83 | 21.54 | 21.62 | 3,391,361 | -0.08(-0.37%) |
Dec 17, 2010 | 21.61 | 22.07 | 21.56 | 21.70 | 8,691,442 | +0.08(+0.37%) |
Dec 16, 2010 | 20.91 | 21.63 | 20.81 | 21.62 | 5,861,543 | +0.72(+3.44%) |
Dec 15, 2010 | 20.69 | 20.93 | 20.57 | 20.90 | 6,617,383 | +0.15(+0.72%) |
Dec 14, 2010 | 21.16 | 21.16 | 20.70 | 20.75 | 3,449,323 | -0.33(-1.57%) |
Dec 13, 2010 | 21.18 | 21.21 | 20.83 | 21.08 | 2,768,271 | -0.03(-0.14%) |
Dec 10, 2010 | 21.00 | 21.16 | 20.95 | 21.11 | 2,179,019 | +0.17(+0.81%) |
Dec 09, 2010 | 20.80 | 21.08 | 20.67 | 20.94 | 3,351,467 | +0.30(+1.45%) |
Dec 08, 2010 | 20.62 | 20.82 | 20.52 | 20.64 | 4,213,519 | +0.02(+0.10%) |
Dec 07, 2010 | 20.62 | 20.79 | 20.50 | 20.62 | 4,976,053 | +0.20(+0.98%) |
Dec 06, 2010 | 20.45 | 20.50 | 20.32 | 20.42 | 1,575,880 | -0.13(-0.63%) |
Dec 03, 2010 | 20.49 | 20.60 | 20.32 | 20.55 | 1,686,980 | -0.07(-0.34%) |
Dec 02, 2010 | 20.25 | 20.64 | 20.21 | 20.62 | 2,962,415 | +0.45(+2.23%) |
Dec 01, 2010 | 19.98 | 20.27 | 19.90 | 20.17 | 3,741,033 | +0.51(+2.59%) |
Nov 30, 2010 | 19.68 | 19.89 | 19.56 | 19.66 | 2,802,844 | -0.18(-0.91%) |
Nov 29, 2010 | 19.55 | 19.91 | 19.50 | 19.84 | 2,763,821 | +0.09(+0.46%) |
Nov 26, 2010 | 19.64 | 20.02 | 19.36 | 19.75 | 1,473,818 | -0.02(-0.10%) |
Nov 24, 2010 | 19.77 | 19.77 | 19.77 | 19.77 | 7,494,454 | +0.11(+0.56%) |
Nov 23, 2010 | 19.68 | 19.80 | 19.54 | 19.66 | 2,445,959 | -0.31(-1.55%) |
Nov 22, 2010 | 20.05 | 20.05 | 19.80 | 19.97 | 2,549,856 | -0.21(-1.04%) |
Nov 19, 2010 | 20.17 | 20.33 | 20.00 | 20.18 | 2,795,106 | -0.02(-0.10%) |
Nov 18, 2010 | 19.75 | 20.25 | 19.74 | 20.20 | 3,405,899 | +0.65(+3.32%) |
Nov 17, 2010 | 19.68 | 19.71 | 19.50 | 19.55 | 5,794,444 | -0.16(-0.81%) |
Nov 16, 2010 | 20.00 | 20.11 | 19.62 | 19.71 | 5,111,943 | -0.39(-1.94%) |
Nov 15, 2010 | 20.22 | 20.50 | 20.10 | 20.10 | 2,593,685 | -0.03(-0.15%) |
Nov 12, 2010 | 20.49 | 20.65 | 20.11 | 20.13 | 3,744,872 | -0.56(-2.71%) |
Nov 11, 2010 | 20.70 | 20.76 | 20.36 | 20.69 | 3,209,071 | -0.25(-1.19%) |
Nov 10, 2010 | 20.93 | 21.05 | 20.69 | 20.94 | 4,864,970 | +0.00(+0.00%) |
Nov 09, 2010 | 21.04 | 21.19 | 20.85 | 20.94 | 8,068,168 | -0.09(-0.43%) |
Nov 08, 2010 | 20.70 | 21.13 | 20.56 | 21.03 | 7,873,477 | +0.23(+1.11%) |
Nov 05, 2010 | 21.09 | 21.09 | 20.46 | 20.80 | 8,402,026 | -0.33(-1.56%) |
Nov 04, 2010 | 20.75 | 21.16 | 20.41 | 21.13 | 5,645,512 | +0.62(+3.02%) |
Nov 03, 2010 | 21.10 | 21.25 | 20.29 | 20.51 | 10,288,494 | -0.51(-2.43%) |
Nov 02, 2010 | 21.19 | 21.19 | 20.78 | 21.02 | 4,722,219 | +0.10(+0.48%) |