Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.86 | 22.99 | 22.64 | 22.73 | 4,561,234 | -0.02(-0.08%) |
Jan 28, 2011 | 23.26 | 23.39 | 22.74 | 22.75 | 4,950,636 | -0.53(-2.29%) |
Jan 27, 2011 | 23.26 | 23.45 | 22.74 | 23.28 | 5,683,853 | -0.09(-0.38%) |
Jan 26, 2011 | 23.56 | 23.76 | 23.36 | 23.37 | 3,400,979 | -0.13(-0.53%) |
Jan 25, 2011 | 23.60 | 23.63 | 23.32 | 23.50 | 3,998,286 | -0.13(-0.56%) |
Jan 24, 2011 | 23.48 | 23.88 | 23.46 | 23.63 | 3,671,382 | +0.20(+0.86%) |
Jan 21, 2011 | 23.75 | 23.75 | 23.38 | 23.43 | 7,862,356 | -0.19(-0.82%) |
Jan 20, 2011 | 23.55 | 23.81 | 23.44 | 23.62 | 3,402,055 | +0.05(+0.21%) |
Jan 19, 2011 | 23.84 | 23.88 | 23.43 | 23.57 | 3,496,751 | -0.27(-1.13%) |
Jan 18, 2011 | 23.75 | 23.88 | 23.65 | 23.84 | 2,577,041 | +0.17(+0.71%) |
Jan 14, 2011 | 23.73 | 23.88 | 23.61 | 23.67 | 4,048,151 | -0.11(-0.47%) |
Jan 13, 2011 | 23.87 | 23.88 | 23.66 | 23.78 | 3,611,942 | -0.10(-0.42%) |
Jan 12, 2011 | 23.99 | 23.99 | 23.77 | 23.88 | 2,682,549 | +0.01(+0.05%) |
Jan 11, 2011 | 23.92 | 24.01 | 23.75 | 23.87 | 2,542,832 | -0.02(-0.08%) |
Jan 10, 2011 | 23.92 | 24.02 | 23.72 | 23.89 | 4,534,866 | -0.38(-1.57%) |
Jan 07, 2011 | 24.10 | 24.30 | 23.96 | 24.27 | 3,067,988 | +0.15(+0.62%) |
Jan 06, 2011 | 24.12 | 24.14 | 23.90 | 24.12 | 2,860,624 | +0.05(+0.21%) |
Jan 05, 2011 | 24.30 | 24.39 | 24.05 | 24.07 | 4,447,936 | -0.31(-1.26%) |
Jan 04, 2011 | 24.31 | 24.56 | 24.22 | 24.38 | 3,713,798 | +0.14(+0.59%) |
Jan 03, 2011 | 24.39 | 24.39 | 24.18 | 24.23 | 2,363,779 | +0.05(+0.21%) |
Dec 31, 2010 | 24.18 | 24.33 | 24.15 | 24.18 | 1,028,356 | -0.04(-0.16%) |
Dec 30, 2010 | 24.25 | 24.35 | 24.15 | 24.22 | 1,534,834 | -0.05(-0.21%) |
Dec 29, 2010 | 24.41 | 24.42 | 24.17 | 24.27 | 1,997,572 | -0.08(-0.33%) |
Dec 28, 2010 | 24.27 | 24.40 | 24.20 | 24.35 | 2,240,118 | +0.16(+0.64%) |
Dec 27, 2010 | 24.01 | 24.47 | 24.01 | 24.20 | 2,371,771 | +0.15(+0.62%) |
Dec 23, 2010 | 24.03 | 24.14 | 23.96 | 24.05 | 1,931,508 | +0.02(+0.08%) |
Dec 22, 2010 | 24.14 | 24.22 | 24.01 | 24.03 | 2,701,790 | -0.11(-0.44%) |
Dec 21, 2010 | 24.29 | 24.35 | 24.12 | 24.14 | 2,909,382 | -0.01(-0.05%) |
Dec 20, 2010 | 24.18 | 24.27 | 23.91 | 24.15 | 2,618,526 | +0.11(+0.47%) |
Dec 17, 2010 | 23.85 | 24.07 | 23.77 | 24.04 | 3,957,266 | +0.14(+0.60%) |
Dec 16, 2010 | 23.53 | 23.93 | 23.42 | 23.89 | 4,441,112 | +0.44(+1.85%) |
Dec 15, 2010 | 23.89 | 23.98 | 23.45 | 23.46 | 4,421,855 | -0.45(-1.90%) |
Dec 14, 2010 | 23.92 | 24.05 | 23.84 | 23.91 | 3,455,357 | +0.07(+0.31%) |
Dec 13, 2010 | 23.84 | 23.91 | 23.68 | 23.84 | 2,689,010 | +0.11(+0.47%) |
Dec 10, 2010 | 23.60 | 23.81 | 23.57 | 23.73 | 4,867,524 | +0.22(+0.93%) |
Dec 09, 2010 | 23.73 | 23.81 | 23.21 | 23.51 | 6,931,484 | -0.30(-1.28%) |
Dec 08, 2010 | 23.93 | 24.02 | 23.70 | 23.81 | 3,097,343 | -0.11(-0.47%) |
Dec 07, 2010 | 23.93 | 24.23 | 23.82 | 23.93 | 6,423,986 | +0.17(+0.71%) |
Dec 06, 2010 | 23.56 | 23.85 | 23.56 | 23.76 | 7,783,162 | +0.10(+0.42%) |
Dec 03, 2010 | 23.56 | 23.66 | 23.42 | 23.66 | 2,773,850 | +0.17(+0.74%) |
Dec 02, 2010 | 23.28 | 23.48 | 23.28 | 23.48 | 2,602,896 | +0.14(+0.59%) |
Dec 01, 2010 | 23.19 | 23.48 | 23.03 | 23.35 | 3,779,597 | +0.39(+1.71%) |
Nov 30, 2010 | 22.76 | 23.04 | 22.76 | 22.96 | 3,443,954 | -0.01(-0.03%) |
Nov 29, 2010 | 22.92 | 23.04 | 22.76 | 22.96 | 3,041,182 | -0.07(-0.30%) |
Nov 26, 2010 | 23.19 | 23.34 | 23.03 | 23.03 | 1,757,451 | -0.30(-1.30%) |
Nov 24, 2010 | 23.20 | 23.33 | 23.33 | 23.33 | 3,058,902 | +0.25(+1.08%) |
Nov 23, 2010 | 23.24 | 23.26 | 22.91 | 23.09 | 2,924,323 | -0.37(-1.56%) |
Nov 22, 2010 | 23.47 | 23.50 | 23.12 | 23.45 | 2,746,753 | -0.07(-0.29%) |
Nov 19, 2010 | 23.60 | 23.61 | 23.27 | 23.52 | 3,367,354 | -0.07(-0.29%) |
Nov 18, 2010 | 23.43 | 23.61 | 23.37 | 23.59 | 3,950,781 | +0.31(+1.33%) |
Nov 17, 2010 | 23.31 | 23.34 | 23.10 | 23.28 | 3,146,443 | +0.07(+0.32%) |
Nov 16, 2010 | 23.35 | 23.42 | 23.01 | 23.20 | 4,013,187 | -0.27(-1.14%) |
Nov 15, 2010 | 23.45 | 23.67 | 23.43 | 23.47 | 2,123,071 | +0.12(+0.53%) |
Nov 12, 2010 | 23.51 | 23.52 | 23.22 | 23.35 | 2,808,403 | -0.29(-1.24%) |
Nov 11, 2010 | 23.20 | 23.66 | 23.20 | 23.64 | 4,476,287 | +0.33(+1.41%) |
Nov 10, 2010 | 23.31 | 23.36 | 23.06 | 23.31 | 3,057,022 | -0.03(-0.13%) |
Nov 09, 2010 | 23.41 | 23.50 | 23.20 | 23.34 | 3,909,808 | -0.22(-0.95%) |
Nov 08, 2010 | 23.70 | 23.72 | 23.26 | 23.56 | 4,214,366 | -0.19(-0.78%) |
Nov 05, 2010 | 23.55 | 23.75 | 23.55 | 23.75 | 3,740,202 | +0.24(+1.03%) |
Nov 04, 2010 | 23.27 | 23.53 | 23.23 | 23.51 | 4,463,388 | +0.42(+1.83%) |
Nov 03, 2010 | 23.10 | 23.20 | 22.92 | 23.09 | 3,319,859 | -0.02(-0.08%) |
Nov 02, 2010 | 23.21 | 23.30 | 23.07 | 23.11 | 3,431,604 | +0.09(+0.38%) |