Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 27.68 | 27.85 | 27.39 | 27.62 | 3,288,765 | +0.18(+0.66%) |
Jan 28, 2011 | 28.08 | 28.15 | 27.26 | 27.44 | 4,697,582 | -0.70(-2.50%) |
Jan 27, 2011 | 27.91 | 28.30 | 27.82 | 28.14 | 3,469,420 | +0.29(+1.04%) |
Jan 26, 2011 | 27.99 | 28.02 | 27.56 | 27.85 | 2,437,877 | -0.02(-0.07%) |
Jan 25, 2011 | 28.24 | 28.41 | 27.66 | 27.87 | 4,014,139 | -0.42(-1.47%) |
Jan 24, 2011 | 27.79 | 28.31 | 27.71 | 28.29 | 2,034,672 | +0.54(+1.96%) |
Jan 21, 2011 | 27.97 | 28.16 | 27.70 | 27.75 | 2,853,684 | +0.09(+0.31%) |
Jan 20, 2011 | 27.33 | 28.02 | 27.33 | 27.66 | 3,639,717 | +0.22(+0.81%) |
Jan 19, 2011 | 28.25 | 28.41 | 27.39 | 27.44 | 4,195,077 | -0.86(-3.03%) |
Jan 18, 2011 | 28.10 | 28.48 | 28.04 | 28.30 | 2,223,644 | +0.07(+0.24%) |
Jan 14, 2011 | 27.88 | 28.30 | 27.76 | 28.23 | 2,925,891 | +0.31(+1.10%) |
Jan 13, 2011 | 27.83 | 28.12 | 27.79 | 27.92 | 2,356,327 | -0.08(-0.29%) |
Jan 12, 2011 | 28.13 | 28.16 | 27.89 | 28.00 | 2,588,889 | +0.09(+0.31%) |
Jan 11, 2011 | 28.46 | 28.47 | 27.76 | 27.91 | 3,407,030 | -0.36(-1.26%) |
Jan 10, 2011 | 28.13 | 28.38 | 27.72 | 28.27 | 3,820,097 | -0.13(-0.47%) |
Jan 07, 2011 | 29.09 | 29.25 | 28.01 | 28.40 | 4,609,205 | -0.40(-1.37%) |
Jan 06, 2011 | 28.52 | 29.30 | 28.25 | 28.80 | 5,075,115 | +0.05(+0.19%) |
Jan 05, 2011 | 28.40 | 28.86 | 28.30 | 28.74 | 3,338,478 | +0.19(+0.68%) |
Jan 04, 2011 | 29.05 | 29.15 | 28.48 | 28.55 | 3,385,010 | -0.56(-1.91%) |
Jan 03, 2011 | 28.66 | 29.44 | 28.46 | 29.11 | 3,856,624 | +0.68(+2.41%) |
Dec 31, 2010 | 28.45 | 28.58 | 28.34 | 28.42 | 1,274,504 | -0.04(-0.14%) |
Dec 30, 2010 | 28.21 | 28.56 | 28.21 | 28.46 | 1,717,300 | +0.21(+0.74%) |
Dec 29, 2010 | 28.28 | 28.75 | 28.24 | 28.25 | 1,486,419 | -0.01(-0.05%) |
Dec 28, 2010 | 28.26 | 28.50 | 27.99 | 28.27 | 2,102,635 | +0.04(+0.14%) |
Dec 27, 2010 | 28.47 | 28.56 | 28.01 | 28.23 | 1,804,557 | -0.47(-1.64%) |
Dec 23, 2010 | 28.66 | 28.90 | 28.50 | 28.70 | 1,735,957 | -0.04(-0.14%) |
Dec 22, 2010 | 28.97 | 29.02 | 28.62 | 28.74 | 2,876,399 | -0.22(-0.76%) |
Dec 21, 2010 | 28.76 | 28.96 | 28.56 | 28.96 | 2,148,125 | +0.33(+1.15%) |
Dec 20, 2010 | 28.48 | 28.70 | 28.30 | 28.63 | 2,316,708 | +0.25(+0.90%) |
Dec 17, 2010 | 28.10 | 28.64 | 28.05 | 28.38 | 3,218,534 | -0.01(-0.02%) |
Dec 16, 2010 | 27.95 | 28.41 | 27.84 | 28.38 | 2,417,977 | +0.46(+1.63%) |
Dec 15, 2010 | 27.93 | 28.21 | 27.76 | 27.93 | 2,484,895 | -0.09(-0.31%) |
Dec 14, 2010 | 27.94 | 28.15 | 27.85 | 28.01 | 2,480,540 | +0.07(+0.26%) |
Dec 13, 2010 | 28.52 | 28.52 | 27.74 | 27.94 | 3,957,245 | -0.35(-1.23%) |
Dec 10, 2010 | 28.07 | 28.42 | 27.96 | 28.29 | 1,813,985 | +0.07(+0.24%) |
Dec 09, 2010 | 28.27 | 28.40 | 28.12 | 28.22 | 2,505,278 | +0.15(+0.55%) |
Dec 08, 2010 | 28.45 | 28.56 | 27.80 | 28.07 | 3,702,900 | -0.33(-1.16%) |
Dec 07, 2010 | 28.80 | 28.96 | 28.34 | 28.40 | 2,868,724 | -0.19(-0.66%) |
Dec 06, 2010 | 28.02 | 28.72 | 27.93 | 28.58 | 3,883,101 | +0.54(+1.91%) |
Dec 03, 2010 | 28.06 | 28.19 | 27.72 | 28.05 | 5,056,860 | -0.21(-0.76%) |
Dec 02, 2010 | 28.67 | 29.01 | 28.17 | 28.26 | 6,580,549 | -0.87(-2.97%) |
Dec 01, 2010 | 29.26 | 29.26 | 28.72 | 29.13 | 4,278,972 | +0.42(+1.47%) |
Nov 30, 2010 | 28.25 | 29.05 | 28.17 | 28.70 | 3,727,829 | +0.15(+0.52%) |
Nov 29, 2010 | 28.98 | 29.15 | 28.16 | 28.56 | 4,002,551 | -0.69(-2.36%) |
Nov 26, 2010 | 29.13 | 29.44 | 28.99 | 29.25 | 2,096,068 | -0.07(-0.23%) |
Nov 24, 2010 | 28.73 | 29.31 | 29.31 | 29.31 | 4,144,014 | +0.68(+2.38%) |
Nov 23, 2010 | 28.60 | 28.83 | 28.17 | 28.63 | 4,314,803 | +0.13(+0.47%) |
Nov 22, 2010 | 27.94 | 28.69 | 27.91 | 28.50 | 2,913,622 | +0.35(+1.23%) |
Nov 19, 2010 | 27.96 | 28.17 | 27.71 | 28.15 | 3,192,940 | +0.19(+0.69%) |
Nov 18, 2010 | 27.99 | 28.35 | 27.83 | 27.96 | 3,639,504 | +0.31(+1.11%) |
Nov 17, 2010 | 27.11 | 27.83 | 27.04 | 27.65 | 3,954,493 | +0.58(+2.15%) |
Nov 16, 2010 | 27.10 | 27.69 | 26.65 | 27.07 | 8,716,173 | -0.85(-3.06%) |
Nov 15, 2010 | 28.04 | 28.24 | 27.04 | 27.93 | 7,943,903 | +0.29(+1.04%) |
Nov 12, 2010 | 28.15 | 28.29 | 27.36 | 27.64 | 4,993,417 | -0.67(-2.36%) |
Nov 11, 2010 | 27.97 | 28.43 | 27.78 | 28.31 | 2,689,828 | +0.01(+0.02%) |
Nov 10, 2010 | 27.93 | 28.45 | 27.69 | 28.30 | 3,243,768 | +0.33(+1.17%) |
Nov 09, 2010 | 28.59 | 28.59 | 27.80 | 27.97 | 3,195,549 | -0.58(-2.03%) |
Nov 08, 2010 | 28.32 | 28.61 | 27.91 | 28.55 | 3,064,225 | +0.18(+0.64%) |
Nov 05, 2010 | 27.90 | 28.55 | 27.90 | 28.37 | 3,879,553 | +0.38(+1.36%) |
Nov 04, 2010 | 26.57 | 28.02 | 26.57 | 27.99 | 7,073,299 | +1.75(+6.66%) |
Nov 03, 2010 | 26.28 | 26.38 | 25.61 | 26.24 | 3,600,499 | +0.05(+0.20%) |
Nov 02, 2010 | 26.02 | 26.42 | 25.78 | 26.19 | 2,677,020 | +0.39(+1.53%) |