Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.45 | 22.56 | 22.12 | 22.31 | 7,964,250 | -0.01(-0.04%) |
Jan 28, 2011 | 22.87 | 22.96 | 22.24 | 22.32 | 6,020,758 | -0.53(-2.32%) |
Jan 27, 2011 | 22.75 | 23.06 | 22.66 | 22.85 | 9,084,784 | +0.13(+0.57%) |
Jan 26, 2011 | 23.38 | 23.40 | 22.56 | 22.72 | 16,314,640 | -0.71(-3.05%) |
Jan 25, 2011 | 23.49 | 23.60 | 23.08 | 23.43 | 7,825,599 | -0.09(-0.36%) |
Jan 24, 2011 | 23.30 | 23.59 | 23.17 | 23.52 | 4,630,873 | +0.15(+0.64%) |
Jan 21, 2011 | 23.33 | 23.45 | 23.11 | 23.37 | 4,631,248 | +0.12(+0.52%) |
Jan 20, 2011 | 22.94 | 23.41 | 22.75 | 23.25 | 8,200,594 | +0.36(+1.57%) |
Jan 19, 2011 | 23.06 | 23.26 | 22.79 | 22.89 | 8,410,162 | -0.28(-1.21%) |
Jan 18, 2011 | 23.43 | 23.50 | 23.11 | 23.17 | 5,073,388 | -0.21(-0.92%) |
Jan 14, 2011 | 23.25 | 23.43 | 23.11 | 23.39 | 4,180,819 | +0.15(+0.62%) |
Jan 13, 2011 | 23.39 | 23.53 | 23.22 | 23.24 | 7,066,544 | -0.25(-1.06%) |
Jan 12, 2011 | 22.99 | 23.49 | 22.97 | 23.49 | 8,964,265 | +0.61(+2.67%) |
Jan 11, 2011 | 23.11 | 23.18 | 22.69 | 22.88 | 8,087,396 | -0.22(-0.95%) |
Jan 10, 2011 | 23.22 | 23.46 | 23.00 | 23.10 | 9,159,554 | -0.34(-1.45%) |
Jan 07, 2011 | 23.43 | 23.44 | 22.85 | 23.44 | 6,983,721 | +0.03(+0.13%) |
Jan 06, 2011 | 23.61 | 23.67 | 23.20 | 23.41 | 9,454,875 | -0.27(-1.14%) |
Jan 05, 2011 | 22.83 | 23.75 | 22.83 | 23.68 | 12,437,072 | +0.73(+3.18%) |
Jan 04, 2011 | 23.24 | 23.36 | 22.95 | 22.95 | 11,059,842 | -0.40(-1.71%) |
Jan 03, 2011 | 23.47 | 23.73 | 23.29 | 23.35 | 9,553,414 | +0.58(+2.55%) |
Dec 31, 2010 | 22.83 | 22.90 | 22.67 | 22.77 | 2,483,333 | -0.11(-0.48%) |
Dec 30, 2010 | 23.03 | 23.09 | 22.84 | 22.88 | 2,410,946 | -0.04(-0.17%) |
Dec 29, 2010 | 22.77 | 23.07 | 22.70 | 22.92 | 2,902,219 | +0.15(+0.66%) |
Dec 28, 2010 | 22.90 | 23.06 | 22.73 | 22.77 | 3,615,582 | -0.11(-0.48%) |
Dec 27, 2010 | 22.72 | 22.93 | 22.52 | 22.88 | 3,421,024 | +0.08(+0.35%) |
Dec 23, 2010 | 22.61 | 23.00 | 22.42 | 22.80 | 5,426,384 | +0.23(+1.02%) |
Dec 22, 2010 | 22.34 | 22.60 | 22.24 | 22.57 | 5,694,714 | +0.29(+1.30%) |
Dec 21, 2010 | 22.47 | 22.59 | 22.17 | 22.28 | 6,776,722 | -0.20(-0.89%) |
Dec 20, 2010 | 22.58 | 22.61 | 22.36 | 22.48 | 4,922,448 | -0.05(-0.22%) |
Dec 17, 2010 | 22.70 | 22.79 | 22.53 | 22.53 | 9,526,134 | -0.20(-0.88%) |
Dec 16, 2010 | 22.46 | 22.96 | 22.45 | 22.73 | 8,667,382 | +0.26(+1.16%) |
Dec 15, 2010 | 21.99 | 22.60 | 21.87 | 22.47 | 7,020,469 | +0.48(+2.18%) |
Dec 14, 2010 | 22.24 | 22.32 | 21.90 | 21.99 | 5,974,051 | -0.23(-1.04%) |
Dec 13, 2010 | 22.27 | 22.37 | 22.09 | 22.22 | 7,284,398 | +0.07(+0.32%) |
Dec 10, 2010 | 22.27 | 22.38 | 22.09 | 22.15 | 5,484,945 | -0.06(-0.27%) |
Dec 09, 2010 | 22.38 | 22.51 | 22.06 | 22.21 | 6,382,943 | -0.11(-0.49%) |
Dec 08, 2010 | 22.63 | 22.78 | 22.24 | 22.32 | 6,498,320 | -0.24(-1.06%) |
Dec 07, 2010 | 22.55 | 22.84 | 22.52 | 22.56 | 8,945,252 | +0.17(+0.76%) |
Dec 06, 2010 | 22.55 | 22.60 | 22.38 | 22.39 | 5,441,718 | -0.26(-1.15%) |
Dec 03, 2010 | 22.71 | 22.86 | 22.43 | 22.65 | 6,057,751 | -0.23(-1.01%) |
Dec 02, 2010 | 22.36 | 23.00 | 22.20 | 22.88 | 7,117,169 | +0.59(+2.65%) |
Dec 01, 2010 | 22.36 | 22.49 | 22.12 | 22.29 | 7,142,583 | +0.28(+1.27%) |
Nov 30, 2010 | 21.66 | 22.14 | 21.65 | 22.01 | 11,256,643 | +0.08(+0.36%) |
Nov 29, 2010 | 21.85 | 22.00 | 21.63 | 21.93 | 6,874,873 | -0.07(-0.32%) |
Nov 26, 2010 | 22.17 | 22.28 | 22.00 | 22.00 | 2,248,484 | -0.30(-1.35%) |
Nov 24, 2010 | 21.70 | 22.30 | 22.30 | 22.30 | 11,272,291 | +0.74(+3.43%) |
Nov 23, 2010 | 21.31 | 21.72 | 21.24 | 21.56 | 8,345,249 | +0.07(+0.33%) |
Nov 22, 2010 | 21.26 | 21.85 | 21.25 | 21.49 | 10,577,478 | +0.06(+0.28%) |
Nov 19, 2010 | 20.55 | 21.51 | 20.50 | 21.43 | 12,578,311 | +0.96(+4.69%) |
Nov 18, 2010 | 20.19 | 20.88 | 20.13 | 20.47 | 9,775,702 | +0.38(+1.92%) |
Nov 17, 2010 | 20.01 | 20.18 | 19.99 | 20.09 | 13,417,501 | +0.02(+0.07%) |
Nov 16, 2010 | 19.97 | 20.47 | 19.96 | 20.07 | 7,562,271 | -0.10(-0.50%) |
Nov 15, 2010 | 20.32 | 20.42 | 20.17 | 20.17 | 5,998,734 | -0.11(-0.54%) |
Nov 12, 2010 | 20.54 | 20.58 | 20.19 | 20.28 | 7,937,779 | -0.33(-1.60%) |
Nov 11, 2010 | 20.51 | 20.73 | 20.31 | 20.61 | 5,861,279 | +0.00(+0.00%) |
Nov 10, 2010 | 20.51 | 20.77 | 20.35 | 20.61 | 6,440,119 | +0.16(+0.78%) |
Nov 09, 2010 | 20.50 | 20.57 | 20.35 | 20.45 | 5,563,711 | -0.01(-0.05%) |
Nov 08, 2010 | 20.67 | 20.75 | 20.26 | 20.46 | 9,474,169 | -0.32(-1.56%) |
Nov 05, 2010 | 20.81 | 20.97 | 20.66 | 20.79 | 4,292,066 | +0.05(+0.22%) |
Nov 04, 2010 | 20.65 | 20.90 | 20.63 | 20.74 | 9,683,046 | +0.34(+1.67%) |
Nov 03, 2010 | 20.30 | 20.43 | 20.09 | 20.40 | 7,473,328 | +0.10(+0.49%) |
Nov 02, 2010 | 20.37 | 20.45 | 20.24 | 20.30 | 4,641,878 | +0.08(+0.40%) |