Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.79 | 22.80 | 22.64 | 22.71 | 20,677,512 | +0.07(+0.30%) |
Jan 28, 2011 | 22.93 | 22.96 | 22.59 | 22.64 | 23,577,554 | -0.12(-0.54%) |
Jan 27, 2011 | 22.83 | 22.89 | 22.76 | 22.76 | 22,603,548 | +0.03(+0.15%) |
Jan 26, 2011 | 22.87 | 23.09 | 22.72 | 22.73 | 38,223,852 | -0.11(-0.48%) |
Jan 25, 2011 | 23.12 | 23.18 | 22.79 | 22.84 | 47,611,704 | -0.30(-1.30%) |
Jan 24, 2011 | 23.27 | 23.27 | 23.12 | 23.14 | 28,684,046 | -0.07(-0.30%) |
Jan 21, 2011 | 23.40 | 23.43 | 23.20 | 23.21 | 30,357,650 | -0.10(-0.44%) |
Jan 20, 2011 | 23.14 | 23.37 | 23.09 | 23.31 | 31,571,476 | +0.10(+0.41%) |
Jan 19, 2011 | 23.36 | 23.38 | 23.07 | 23.22 | 43,456,688 | +0.03(+0.12%) |
Jan 18, 2011 | 23.33 | 23.48 | 22.92 | 23.19 | 86,138,984 | -0.25(-1.05%) |
Jan 14, 2011 | 23.71 | 23.79 | 23.36 | 23.44 | 60,982,252 | -0.31(-1.33%) |
Jan 13, 2011 | 24.37 | 24.49 | 23.63 | 23.75 | 108,516,080 | -1.68(-6.62%) |
Jan 12, 2011 | 25.47 | 25.50 | 25.28 | 25.43 | 18,825,508 | +0.14(+0.54%) |
Jan 11, 2011 | 25.50 | 25.55 | 25.13 | 25.30 | 14,954,659 | -0.17(-0.67%) |
Jan 10, 2011 | 25.51 | 25.75 | 25.44 | 25.47 | 15,666,769 | -0.10(-0.40%) |
Jan 07, 2011 | 25.45 | 25.57 | 25.23 | 25.57 | 18,627,854 | +0.38(+1.53%) |
Jan 06, 2011 | 25.03 | 25.43 | 25.03 | 25.19 | 17,526,354 | +0.16(+0.62%) |
Jan 05, 2011 | 24.67 | 25.04 | 24.65 | 25.03 | 21,207,970 | +0.14(+0.58%) |
Jan 04, 2011 | 24.81 | 24.92 | 24.54 | 24.89 | 20,340,412 | -0.18(-0.71%) |
Jan 03, 2011 | 24.85 | 25.18 | 24.64 | 25.07 | 28,568,544 | +0.39(+1.58%) |
Dec 31, 2010 | 24.62 | 24.82 | 24.60 | 24.67 | 8,023,055 | +0.02(+0.08%) |
Dec 30, 2010 | 24.72 | 24.78 | 24.63 | 24.65 | 7,469,067 | -0.14(-0.55%) |
Dec 29, 2010 | 24.82 | 24.89 | 24.76 | 24.79 | 7,315,594 | +0.01(+0.03%) |
Dec 28, 2010 | 24.90 | 24.95 | 24.72 | 24.78 | 7,919,103 | -0.02(-0.08%) |
Dec 27, 2010 | 24.74 | 24.89 | 24.68 | 24.80 | 6,338,637 | -0.04(-0.17%) |
Dec 23, 2010 | 24.82 | 25.04 | 24.80 | 24.85 | 10,583,094 | +0.05(+0.19%) |
Dec 22, 2010 | 24.80 | 24.91 | 24.72 | 24.80 | 12,603,661 | +0.03(+0.11%) |
Dec 21, 2010 | 25.11 | 25.12 | 24.76 | 24.77 | 14,546,921 | -0.22(-0.88%) |
Dec 20, 2010 | 25.10 | 25.11 | 24.90 | 24.99 | 15,640,329 | +0.01(+0.05%) |
Dec 17, 2010 | 25.09 | 25.20 | 24.73 | 24.98 | 27,364,504 | -0.25(-0.98%) |
Dec 16, 2010 | 25.05 | 25.25 | 24.92 | 25.22 | 14,605,294 | +0.12(+0.49%) |
Dec 15, 2010 | 24.92 | 25.33 | 24.92 | 25.10 | 22,249,282 | +0.08(+0.30%) |
Dec 14, 2010 | 24.78 | 25.17 | 24.72 | 25.02 | 24,059,890 | +0.31(+1.25%) |
Dec 13, 2010 | 24.54 | 24.80 | 24.44 | 24.72 | 27,481,412 | +0.08(+0.31%) |
Dec 10, 2010 | 24.44 | 24.65 | 24.30 | 24.64 | 17,544,644 | +0.22(+0.90%) |
Dec 09, 2010 | 24.30 | 24.42 | 24.14 | 24.42 | 12,879,208 | +0.18(+0.76%) |
Dec 08, 2010 | 24.20 | 24.33 | 24.10 | 24.24 | 12,487,430 | +0.02(+0.09%) |
Dec 07, 2010 | 24.28 | 24.39 | 24.13 | 24.22 | 26,606,416 | +0.08(+0.31%) |
Dec 06, 2010 | 24.17 | 24.20 | 24.00 | 24.14 | 15,576,118 | -0.03(-0.11%) |
Dec 03, 2010 | 24.16 | 24.18 | 23.98 | 24.17 | 15,833,339 | +0.05(+0.23%) |
Dec 02, 2010 | 24.07 | 24.21 | 23.97 | 24.11 | 55,055,832 | +0.31(+1.30%) |
Dec 01, 2010 | 23.79 | 24.04 | 23.74 | 23.80 | 48,348,304 | +0.20(+0.86%) |
Nov 30, 2010 | 23.59 | 23.75 | 23.50 | 23.60 | 56,504,000 | -0.15(-0.63%) |
Nov 29, 2010 | 23.68 | 23.78 | 23.48 | 23.75 | 19,466,054 | -0.07(-0.29%) |
Nov 26, 2010 | 23.63 | 23.89 | 23.62 | 23.82 | 10,391,608 | -0.25(-1.02%) |
Nov 24, 2010 | 23.84 | 24.07 | 24.07 | 24.07 | 15,679,404 | +0.23(+0.98%) |
Nov 23, 2010 | 24.20 | 24.22 | 23.76 | 23.83 | 26,782,938 | -0.53(-2.19%) |
Nov 22, 2010 | 24.30 | 24.40 | 24.09 | 24.37 | 21,117,328 | +0.18(+0.74%) |
Nov 19, 2010 | 24.17 | 24.21 | 23.91 | 24.19 | 22,824,476 | +0.03(+0.11%) |
Nov 18, 2010 | 23.60 | 24.20 | 23.86 | 24.16 | 22,880,824 | +0.56(+2.38%) |
Nov 17, 2010 | 23.83 | 24.41 | 23.59 | 23.60 | 29,254,544 | +0.25(+1.08%) |
Nov 16, 2010 | 23.49 | 23.58 | 23.24 | 23.35 | 32,200,268 | -0.40(-1.70%) |
Nov 15, 2010 | 23.76 | 23.94 | 23.63 | 23.75 | 19,151,910 | -0.01(-0.06%) |
Nov 12, 2010 | 23.99 | 24.00 | 23.55 | 23.76 | 34,698,500 | -0.34(-1.42%) |
Nov 11, 2010 | 23.89 | 24.24 | 23.86 | 24.11 | 20,616,960 | +0.16(+0.66%) |
Nov 10, 2010 | 24.00 | 24.09 | 23.81 | 23.95 | 27,859,202 | -0.05(-0.20%) |
Nov 09, 2010 | 24.34 | 24.47 | 23.95 | 24.00 | 31,106,950 | -0.49(-2.01%) |
Nov 08, 2010 | 24.41 | 24.52 | 24.35 | 24.49 | 19,991,492 | +0.05(+0.20%) |
Nov 05, 2010 | 25.11 | 25.15 | 24.25 | 24.44 | 32,867,908 | -0.65(-2.59%) |
Nov 04, 2010 | 25.24 | 25.30 | 24.95 | 25.09 | 17,324,216 | +0.10(+0.38%) |
Nov 03, 2010 | 25.15 | 25.17 | 24.68 | 25.00 | 13,896,494 | -0.07(-0.27%) |
Nov 02, 2010 | 25.04 | 25.24 | 25.00 | 25.07 | 14,542,751 | +0.25(+0.99%) |