Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 25.59 | 25.95 | 25.38 | 25.45 | 3,703,571 | -0.09(-0.34%) |
Jan 28, 2011 | 26.35 | 26.35 | 25.50 | 25.54 | 6,165,942 | -1.10(-4.14%) |
Jan 27, 2011 | 26.00 | 26.80 | 25.96 | 26.64 | 3,364,778 | +0.05(+0.18%) |
Jan 26, 2011 | 25.90 | 26.65 | 25.88 | 26.59 | 4,055,914 | +0.87(+3.38%) |
Jan 25, 2011 | 25.88 | 26.05 | 25.38 | 25.72 | 3,023,402 | -0.32(-1.23%) |
Jan 24, 2011 | 25.74 | 26.13 | 25.56 | 26.04 | 4,083,636 | +0.37(+1.43%) |
Jan 21, 2011 | 26.23 | 26.36 | 25.65 | 25.68 | 3,931,363 | -0.32(-1.23%) |
Jan 20, 2011 | 26.14 | 26.24 | 25.49 | 26.00 | 6,049,431 | -0.36(-1.36%) |
Jan 19, 2011 | 27.01 | 27.11 | 26.28 | 26.36 | 3,120,051 | -0.62(-2.28%) |
Jan 18, 2011 | 26.47 | 26.98 | 26.41 | 26.97 | 3,965,001 | +0.39(+1.45%) |
Jan 14, 2011 | 26.05 | 26.75 | 25.96 | 26.59 | 5,646,234 | +0.68(+2.64%) |
Jan 13, 2011 | 26.47 | 26.56 | 25.66 | 25.90 | 9,751,870 | -0.57(-2.14%) |
Jan 12, 2011 | 26.91 | 27.07 | 26.26 | 26.47 | 6,434,088 | -0.15(-0.57%) |
Jan 11, 2011 | 27.14 | 27.49 | 26.39 | 26.62 | 8,613,239 | -0.23(-0.86%) |
Jan 10, 2011 | 26.12 | 27.12 | 25.70 | 26.85 | 7,955,408 | +0.43(+1.63%) |
Jan 07, 2011 | 26.99 | 27.19 | 26.12 | 26.42 | 9,252,827 | -0.95(-3.46%) |
Jan 06, 2011 | 27.64 | 27.78 | 27.29 | 27.37 | 3,555,459 | -0.29(-1.06%) |
Jan 05, 2011 | 27.44 | 27.79 | 27.27 | 27.66 | 5,345,856 | +0.28(+1.03%) |
Jan 04, 2011 | 27.97 | 28.04 | 26.95 | 27.38 | 5,260,134 | -0.32(-1.16%) |
Jan 03, 2011 | 27.68 | 28.03 | 27.59 | 27.70 | 3,497,250 | +0.38(+1.38%) |
Dec 31, 2010 | 27.50 | 27.61 | 27.26 | 27.32 | 1,536,388 | -0.19(-0.70%) |
Dec 30, 2010 | 27.25 | 27.70 | 27.16 | 27.52 | 2,405,138 | +0.15(+0.54%) |
Dec 29, 2010 | 27.02 | 27.47 | 27.02 | 27.37 | 2,229,147 | +0.42(+1.54%) |
Dec 28, 2010 | 27.32 | 27.46 | 26.82 | 26.95 | 3,186,075 | -0.31(-1.12%) |
Dec 27, 2010 | 27.46 | 27.51 | 27.10 | 27.26 | 1,752,903 | -0.36(-1.30%) |
Dec 23, 2010 | 27.31 | 27.73 | 27.26 | 27.62 | 2,033,684 | +0.32(+1.19%) |
Dec 22, 2010 | 27.53 | 27.57 | 27.16 | 27.29 | 2,057,944 | -0.11(-0.39%) |
Dec 21, 2010 | 27.37 | 27.57 | 27.19 | 27.40 | 2,992,316 | +0.25(+0.92%) |
Dec 20, 2010 | 27.09 | 27.35 | 26.85 | 27.15 | 3,150,302 | +0.32(+1.20%) |
Dec 17, 2010 | 26.77 | 26.95 | 26.49 | 26.83 | 7,341,191 | +0.11(+0.41%) |
Dec 16, 2010 | 25.86 | 26.78 | 25.65 | 26.72 | 4,722,988 | +0.98(+3.81%) |
Dec 15, 2010 | 25.42 | 26.05 | 25.36 | 25.74 | 6,168,307 | +0.27(+1.05%) |
Dec 14, 2010 | 25.38 | 25.77 | 25.33 | 25.47 | 2,679,034 | +0.23(+0.90%) |
Dec 13, 2010 | 25.40 | 25.56 | 25.16 | 25.24 | 2,322,224 | -0.02(-0.07%) |
Dec 10, 2010 | 25.42 | 25.44 | 25.08 | 25.26 | 3,637,603 | -0.09(-0.37%) |
Dec 09, 2010 | 25.50 | 25.51 | 25.02 | 25.36 | 3,294,320 | +0.06(+0.22%) |
Dec 08, 2010 | 24.92 | 25.33 | 24.85 | 25.30 | 3,559,855 | +0.48(+1.93%) |
Dec 07, 2010 | 25.31 | 25.38 | 24.77 | 24.82 | 3,740,793 | -0.25(-0.99%) |
Dec 06, 2010 | 25.05 | 25.25 | 24.85 | 25.07 | 2,281,962 | -0.02(-0.06%) |
Dec 03, 2010 | 24.46 | 25.17 | 24.46 | 25.08 | 2,837,594 | +0.44(+1.78%) |
Dec 02, 2010 | 24.00 | 24.88 | 24.00 | 24.65 | 4,688,939 | +0.76(+3.18%) |
Dec 01, 2010 | 23.20 | 23.99 | 23.17 | 23.89 | 4,032,177 | +1.09(+4.76%) |
Nov 30, 2010 | 22.34 | 22.89 | 22.31 | 22.80 | 3,798,933 | +0.17(+0.74%) |
Nov 29, 2010 | 22.71 | 22.74 | 22.14 | 22.63 | 4,217,429 | -0.26(-1.12%) |
Nov 26, 2010 | 22.87 | 23.00 | 22.71 | 22.89 | 2,014,089 | -0.11(-0.49%) |
Nov 24, 2010 | 22.75 | 23.00 | 23.00 | 23.00 | 4,697,156 | +0.38(+1.69%) |
Nov 23, 2010 | 22.68 | 22.92 | 22.47 | 22.62 | 3,706,768 | -0.32(-1.38%) |
Nov 22, 2010 | 22.52 | 23.03 | 22.43 | 22.94 | 4,178,635 | +0.33(+1.45%) |
Nov 19, 2010 | 22.36 | 22.81 | 22.21 | 22.61 | 3,326,809 | +0.16(+0.71%) |
Nov 18, 2010 | 22.21 | 23.01 | 22.11 | 22.45 | 5,080,409 | +0.48(+2.20%) |
Nov 17, 2010 | 21.43 | 22.14 | 21.41 | 21.97 | 3,208,866 | +0.64(+2.99%) |
Nov 16, 2010 | 21.83 | 22.26 | 21.19 | 21.33 | 6,206,437 | -0.51(-2.32%) |
Nov 15, 2010 | 21.84 | 22.23 | 21.77 | 21.84 | 2,579,053 | +0.08(+0.35%) |
Nov 12, 2010 | 22.01 | 22.21 | 21.58 | 21.76 | 2,235,453 | -0.46(-2.07%) |
Nov 11, 2010 | 21.89 | 22.39 | 21.82 | 22.22 | 1,802,611 | +0.07(+0.32%) |
Nov 10, 2010 | 21.83 | 22.20 | 21.60 | 22.15 | 2,849,161 | +0.36(+1.65%) |
Nov 09, 2010 | 22.38 | 22.42 | 21.63 | 21.79 | 2,986,477 | -0.44(-1.99%) |
Nov 08, 2010 | 22.26 | 22.38 | 22.03 | 22.23 | 3,171,525 | -0.14(-0.64%) |
Nov 05, 2010 | 22.12 | 22.39 | 22.03 | 22.38 | 4,499,675 | +0.28(+1.26%) |
Nov 04, 2010 | 21.67 | 22.20 | 21.67 | 22.10 | 2,256,658 | +0.68(+3.19%) |
Nov 03, 2010 | 21.31 | 21.48 | 21.04 | 21.41 | 2,541,207 | +0.16(+0.76%) |
Nov 02, 2010 | 21.32 | 21.44 | 21.18 | 21.25 | 1,757,103 | +0.09(+0.43%) |