Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 28.55 | 29.34 | 28.47 | 29.27 | 6,480,995 | +0.66(+2.32%) |
Jan 28, 2011 | 29.26 | 29.37 | 28.50 | 28.61 | 9,222,035 | -0.73(-2.47%) |
Jan 27, 2011 | 29.07 | 29.50 | 29.05 | 29.34 | 8,503,833 | +0.12(+0.40%) |
Jan 26, 2011 | 28.63 | 29.64 | 28.41 | 29.22 | 24,246,214 | +1.76(+6.40%) |
Jan 25, 2011 | 27.41 | 27.84 | 27.08 | 27.46 | 13,349,482 | -0.05(-0.17%) |
Jan 24, 2011 | 27.56 | 27.66 | 27.09 | 27.51 | 9,391,248 | +0.01(+0.03%) |
Jan 21, 2011 | 27.93 | 28.13 | 27.31 | 27.50 | 9,921,143 | -0.09(-0.34%) |
Jan 20, 2011 | 27.78 | 28.30 | 26.97 | 27.59 | 19,255,628 | -1.51(-5.18%) |
Jan 19, 2011 | 29.88 | 29.93 | 28.85 | 29.10 | 7,239,993 | -0.83(-2.77%) |
Jan 18, 2011 | 30.34 | 30.52 | 29.89 | 29.93 | 6,028,759 | -0.62(-2.01%) |
Jan 14, 2011 | 30.12 | 30.54 | 29.91 | 30.54 | 4,724,182 | +0.40(+1.33%) |
Jan 13, 2011 | 30.35 | 30.53 | 29.93 | 30.14 | 5,071,216 | -0.08(-0.26%) |
Jan 12, 2011 | 30.08 | 30.34 | 29.97 | 30.22 | 3,157,986 | +0.37(+1.24%) |
Jan 11, 2011 | 29.89 | 29.91 | 29.60 | 29.85 | 3,123,971 | +0.19(+0.64%) |
Jan 10, 2011 | 29.52 | 29.73 | 29.12 | 29.66 | 4,628,907 | +0.02(+0.05%) |
Jan 07, 2011 | 30.11 | 30.12 | 29.38 | 29.64 | 5,988,297 | -0.49(-1.62%) |
Jan 06, 2011 | 29.93 | 30.34 | 29.86 | 30.13 | 5,602,435 | +0.32(+1.08%) |
Jan 05, 2011 | 29.15 | 29.88 | 29.07 | 29.81 | 5,011,805 | +0.50(+1.72%) |
Jan 04, 2011 | 29.58 | 29.58 | 29.02 | 29.30 | 3,724,691 | -0.31(-1.04%) |
Jan 03, 2011 | 29.37 | 29.67 | 29.25 | 29.61 | 3,950,342 | +0.50(+1.71%) |
Dec 31, 2010 | 29.25 | 29.32 | 29.02 | 29.11 | 2,697,550 | -0.20(-0.67%) |
Dec 30, 2010 | 29.09 | 29.39 | 29.00 | 29.31 | 2,912,675 | +0.20(+0.68%) |
Dec 29, 2010 | 29.22 | 29.44 | 29.11 | 29.11 | 2,687,380 | -0.06(-0.22%) |
Dec 28, 2010 | 29.28 | 29.45 | 29.15 | 29.18 | 2,201,302 | -0.06(-0.22%) |
Dec 27, 2010 | 29.13 | 29.42 | 29.00 | 29.24 | 2,546,628 | +0.06(+0.19%) |
Dec 23, 2010 | 29.86 | 29.89 | 29.00 | 29.19 | 5,658,540 | -0.70(-2.35%) |
Dec 22, 2010 | 29.70 | 29.92 | 29.63 | 29.89 | 4,136,028 | +0.23(+0.77%) |
Dec 21, 2010 | 29.37 | 29.66 | 29.15 | 29.66 | 6,731,910 | +0.49(+1.68%) |
Dec 20, 2010 | 28.80 | 29.45 | 28.78 | 29.17 | 5,956,941 | +0.39(+1.37%) |
Dec 17, 2010 | 29.11 | 29.14 | 28.73 | 28.78 | 5,462,650 | -0.17(-0.57%) |
Dec 16, 2010 | 28.37 | 28.96 | 28.08 | 28.94 | 5,031,427 | +0.61(+2.14%) |
Dec 15, 2010 | 28.04 | 28.69 | 27.99 | 28.33 | 4,861,575 | +0.14(+0.50%) |
Dec 14, 2010 | 28.55 | 28.63 | 28.05 | 28.19 | 4,062,067 | -0.32(-1.13%) |
Dec 13, 2010 | 28.37 | 29.06 | 28.26 | 28.51 | 6,732,851 | +0.22(+0.78%) |
Dec 10, 2010 | 28.24 | 28.39 | 28.01 | 28.29 | 4,083,793 | +0.10(+0.36%) |
Dec 09, 2010 | 27.84 | 28.27 | 27.63 | 28.19 | 7,505,106 | +0.62(+2.26%) |
Dec 08, 2010 | 26.97 | 27.62 | 26.95 | 27.57 | 8,535,973 | +0.69(+2.58%) |
Dec 07, 2010 | 27.05 | 27.28 | 26.86 | 26.87 | 6,923,735 | -0.06(-0.22%) |
Dec 06, 2010 | 27.05 | 27.17 | 26.77 | 26.93 | 8,282,142 | -0.13(-0.48%) |
Dec 03, 2010 | 27.31 | 27.49 | 26.98 | 27.06 | 7,852,169 | -0.52(-1.89%) |
Dec 02, 2010 | 27.47 | 27.68 | 27.38 | 27.58 | 4,637,429 | +0.11(+0.40%) |
Dec 01, 2010 | 27.23 | 27.62 | 27.19 | 27.47 | 5,091,964 | +0.65(+2.41%) |
Nov 30, 2010 | 26.44 | 27.10 | 26.32 | 26.83 | 6,293,364 | +0.06(+0.24%) |
Nov 29, 2010 | 26.61 | 26.99 | 26.43 | 26.76 | 5,382,739 | -0.15(-0.56%) |
Nov 26, 2010 | 27.04 | 27.23 | 26.87 | 26.91 | 1,733,048 | -0.30(-1.10%) |
Nov 24, 2010 | 26.61 | 27.21 | 27.21 | 27.21 | 5,358,256 | +0.81(+3.08%) |
Nov 23, 2010 | 26.97 | 27.02 | 26.38 | 26.40 | 8,154,623 | -0.84(-3.10%) |
Nov 22, 2010 | 27.26 | 27.47 | 27.02 | 27.25 | 6,452,469 | -0.14(-0.52%) |
Nov 19, 2010 | 27.14 | 27.60 | 27.00 | 27.39 | 9,255,823 | +0.28(+1.02%) |
Nov 18, 2010 | 26.48 | 27.30 | 26.43 | 27.11 | 6,166,037 | +1.00(+3.84%) |
Nov 17, 2010 | 26.61 | 26.75 | 25.93 | 26.11 | 8,633,405 | -0.43(-1.63%) |
Nov 16, 2010 | 26.87 | 27.11 | 26.42 | 26.54 | 10,722,760 | -0.54(-1.98%) |
Nov 15, 2010 | 28.15 | 28.26 | 27.05 | 27.08 | 12,943,105 | -1.16(-4.10%) |
Nov 12, 2010 | 27.13 | 28.39 | 27.09 | 28.24 | 19,157,616 | +1.01(+3.71%) |
Nov 11, 2010 | 25.73 | 27.35 | 25.73 | 27.23 | 27,833,438 | -0.02(-0.06%) |
Nov 10, 2010 | 26.91 | 27.27 | 26.55 | 27.25 | 6,906,438 | +0.28(+1.02%) |
Nov 09, 2010 | 26.95 | 27.55 | 26.80 | 26.97 | 6,787,551 | -0.09(-0.32%) |
Nov 08, 2010 | 26.95 | 27.28 | 26.89 | 27.06 | 5,665,028 | -0.06(-0.23%) |
Nov 05, 2010 | 26.66 | 27.26 | 26.58 | 27.12 | 6,483,719 | +0.43(+1.63%) |
Nov 04, 2010 | 26.57 | 27.02 | 26.47 | 26.69 | 8,738,798 | +0.39(+1.47%) |
Nov 03, 2010 | 25.42 | 26.30 | 25.41 | 26.30 | 10,472,765 | +0.88(+3.48%) |
Nov 02, 2010 | 25.42 | 25.47 | 25.03 | 25.42 | 5,196,518 | +0.17(+0.69%) |