Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 25.58 | 25.65 | 25.02 | 25.10 | 1,636,602 | -0.53(-2.08%) |
Jan 28, 2011 | 25.88 | 26.02 | 25.55 | 25.63 | 1,009,011 | -0.24(-0.94%) |
Jan 27, 2011 | 25.89 | 26.08 | 25.75 | 25.87 | 971,163 | -0.07(-0.28%) |
Jan 26, 2011 | 26.02 | 26.17 | 25.72 | 25.94 | 5,329,197 | +0.05(+0.17%) |
Jan 25, 2011 | 26.04 | 26.26 | 25.46 | 25.90 | 2,452,975 | -0.27(-1.03%) |
Jan 24, 2011 | 26.60 | 26.61 | 26.15 | 26.17 | 1,855,316 | -0.37(-1.39%) |
Jan 21, 2011 | 26.77 | 26.82 | 26.37 | 26.54 | 7,880,062 | -0.06(-0.24%) |
Jan 20, 2011 | 26.46 | 26.82 | 26.28 | 26.60 | 1,170,028 | +0.14(+0.51%) |
Jan 19, 2011 | 27.14 | 27.21 | 26.31 | 26.47 | 2,536,592 | -0.60(-2.23%) |
Jan 18, 2011 | 26.54 | 27.23 | 26.53 | 27.07 | 1,885,156 | +0.49(+1.83%) |
Jan 14, 2011 | 26.06 | 26.66 | 25.96 | 26.59 | 2,260,633 | +0.69(+2.65%) |
Jan 13, 2011 | 26.62 | 26.64 | 25.80 | 25.90 | 1,629,037 | -0.69(-2.58%) |
Jan 12, 2011 | 26.72 | 26.85 | 26.50 | 26.59 | 783,089 | -0.12(-0.44%) |
Jan 11, 2011 | 27.06 | 27.13 | 26.59 | 26.70 | 1,044,963 | -0.37(-1.37%) |
Jan 10, 2011 | 26.94 | 27.34 | 26.84 | 27.07 | 1,073,976 | +0.15(+0.57%) |
Jan 07, 2011 | 27.25 | 27.51 | 26.71 | 26.92 | 1,870,021 | +0.03(+0.10%) |
Jan 06, 2011 | 26.84 | 26.96 | 26.43 | 26.89 | 2,517,708 | -0.27(-1.00%) |
Jan 05, 2011 | 27.02 | 27.24 | 26.18 | 27.16 | 3,137,254 | -0.40(-1.44%) |
Jan 04, 2011 | 27.84 | 27.97 | 27.28 | 27.56 | 1,421,341 | -0.12(-0.42%) |
Jan 03, 2011 | 27.98 | 27.98 | 27.57 | 27.68 | 886,994 | +0.00(+0.00%) |
Dec 31, 2010 | 27.62 | 27.83 | 27.38 | 27.68 | 634,213 | +0.08(+0.29%) |
Dec 30, 2010 | 27.75 | 27.88 | 27.35 | 27.60 | 3,255,929 | -0.19(-0.68%) |
Dec 29, 2010 | 27.69 | 27.82 | 27.54 | 27.79 | 487,125 | +0.15(+0.56%) |
Dec 28, 2010 | 27.77 | 27.78 | 27.33 | 27.63 | 964,916 | -0.01(-0.03%) |
Dec 27, 2010 | 27.82 | 27.96 | 27.61 | 27.64 | 378,801 | -0.16(-0.58%) |
Dec 23, 2010 | 28.16 | 28.20 | 27.66 | 27.80 | 648,091 | -0.25(-0.90%) |
Dec 22, 2010 | 28.32 | 28.42 | 28.01 | 28.06 | 747,660 | -0.19(-0.67%) |
Dec 21, 2010 | 28.16 | 28.36 | 27.98 | 28.25 | 907,327 | +0.28(+1.00%) |
Dec 20, 2010 | 27.87 | 28.19 | 27.77 | 27.97 | 1,276,203 | +0.30(+1.08%) |
Dec 17, 2010 | 27.72 | 27.79 | 27.61 | 27.67 | 1,409,942 | -0.04(-0.13%) |
Dec 16, 2010 | 27.66 | 27.89 | 27.52 | 27.70 | 1,649,073 | +0.17(+0.62%) |
Dec 15, 2010 | 27.44 | 27.83 | 27.33 | 27.53 | 1,294,935 | +0.01(+0.03%) |
Dec 14, 2010 | 27.93 | 27.98 | 27.33 | 27.52 | 2,367,891 | -0.45(-1.61%) |
Dec 13, 2010 | 28.16 | 28.17 | 27.89 | 27.98 | 1,485,494 | -0.06(-0.23%) |
Dec 10, 2010 | 27.82 | 28.28 | 27.82 | 28.04 | 1,618,663 | +0.22(+0.78%) |
Dec 09, 2010 | 27.98 | 28.44 | 27.76 | 27.82 | 12,779,629 | -0.01(-0.03%) |
Dec 08, 2010 | 28.42 | 28.61 | 27.70 | 27.83 | 1,996,913 | -0.69(-2.40%) |
Dec 07, 2010 | 28.44 | 28.70 | 28.22 | 28.52 | 2,865,562 | +0.02(+0.06%) |
Dec 06, 2010 | 28.81 | 28.88 | 27.60 | 28.50 | 4,900,407 | -1.67(-5.53%) |
Dec 03, 2010 | 28.67 | 30.39 | 28.49 | 30.17 | 2,860,177 | +1.35(+4.70%) |
Dec 02, 2010 | 29.28 | 29.31 | 28.78 | 28.81 | 1,894,104 | -0.34(-1.18%) |
Dec 01, 2010 | 29.97 | 30.24 | 29.09 | 29.16 | 1,436,639 | -0.48(-1.61%) |
Nov 30, 2010 | 29.34 | 29.84 | 29.24 | 29.64 | 782,349 | +0.05(+0.18%) |
Nov 29, 2010 | 29.36 | 29.86 | 29.18 | 29.58 | 1,447,793 | +0.04(+0.12%) |
Nov 26, 2010 | 29.55 | 30.16 | 29.53 | 29.55 | 301,972 | -0.24(-0.82%) |
Nov 24, 2010 | 30.23 | 29.79 | 29.79 | 29.79 | 1,184,327 | -0.24(-0.81%) |
Nov 23, 2010 | 28.64 | 30.44 | 28.64 | 30.03 | 2,752,064 | +1.17(+4.06%) |
Nov 22, 2010 | 27.78 | 29.09 | 27.66 | 28.86 | 1,418,785 | +0.92(+3.29%) |
Nov 19, 2010 | 27.20 | 27.96 | 27.13 | 27.94 | 1,479,826 | +0.79(+2.93%) |
Nov 18, 2010 | 27.01 | 27.47 | 27.00 | 27.14 | 2,048,181 | +0.33(+1.25%) |
Nov 17, 2010 | 26.32 | 27.15 | 26.27 | 26.81 | 1,340,739 | +0.50(+1.89%) |
Nov 16, 2010 | 25.96 | 26.51 | 25.94 | 26.31 | 1,094,226 | +0.25(+0.97%) |
Nov 15, 2010 | 26.29 | 26.59 | 25.94 | 26.06 | 377,392 | -0.13(-0.48%) |
Nov 12, 2010 | 26.63 | 26.77 | 26.01 | 26.19 | 916,382 | -0.60(-2.22%) |
Nov 11, 2010 | 26.00 | 26.94 | 25.97 | 26.78 | 714,152 | +0.56(+2.13%) |
Nov 10, 2010 | 25.81 | 26.38 | 25.61 | 26.22 | 1,494,201 | +0.43(+1.68%) |
Nov 09, 2010 | 25.64 | 25.93 | 25.49 | 25.79 | 830,932 | +0.18(+0.70%) |
Nov 08, 2010 | 25.28 | 25.66 | 24.68 | 25.61 | 584,577 | +0.34(+1.36%) |
Nov 05, 2010 | 25.58 | 25.72 | 24.63 | 25.27 | 2,239,320 | -0.32(-1.23%) |
Nov 04, 2010 | 26.02 | 26.06 | 25.46 | 25.58 | 918,232 | -0.18(-0.70%) |
Nov 03, 2010 | 26.03 | 26.07 | 25.70 | 25.76 | 559,195 | -0.08(-0.31%) |
Nov 02, 2010 | 25.38 | 26.08 | 25.31 | 25.85 | 1,391,728 | +0.63(+2.51%) |