Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 25.72 | 25.77 | 25.54 | 25.74 | 5,539,525 | +0.14(+0.55%) |
Jan 28, 2011 | 25.99 | 26.13 | 25.54 | 25.59 | 4,633,064 | -0.26(-0.99%) |
Jan 27, 2011 | 25.97 | 26.17 | 25.74 | 25.85 | 5,987,611 | -0.05(-0.18%) |
Jan 26, 2011 | 26.46 | 26.50 | 25.87 | 25.90 | 5,531,943 | -0.44(-1.69%) |
Jan 25, 2011 | 26.33 | 26.52 | 26.04 | 26.34 | 5,496,647 | -0.05(-0.20%) |
Jan 24, 2011 | 26.55 | 26.67 | 26.23 | 26.40 | 4,847,800 | -0.22(-0.81%) |
Jan 21, 2011 | 26.43 | 26.70 | 26.18 | 26.61 | 7,476,541 | +0.42(+1.59%) |
Jan 20, 2011 | 25.72 | 26.19 | 25.54 | 26.19 | 8,554,181 | +0.49(+1.91%) |
Jan 19, 2011 | 25.87 | 26.17 | 25.55 | 25.70 | 8,460,199 | -0.40(-1.52%) |
Jan 18, 2011 | 26.83 | 26.88 | 25.86 | 26.10 | 24,656,148 | -2.36(-8.31%) |
Jan 14, 2011 | 27.94 | 28.61 | 27.88 | 28.46 | 5,466,585 | +0.16(+0.57%) |
Jan 13, 2011 | 28.24 | 28.55 | 27.97 | 28.30 | 4,998,665 | -0.01(-0.02%) |
Jan 12, 2011 | 28.01 | 28.38 | 27.99 | 28.31 | 4,040,495 | +0.57(+2.04%) |
Jan 11, 2011 | 27.74 | 27.88 | 27.45 | 27.74 | 2,384,603 | +0.16(+0.59%) |
Jan 10, 2011 | 27.22 | 27.66 | 27.06 | 27.58 | 5,020,867 | -0.05(-0.17%) |
Jan 07, 2011 | 27.91 | 28.15 | 27.46 | 27.63 | 7,022,414 | -0.20(-0.73%) |
Jan 06, 2011 | 28.21 | 28.52 | 27.74 | 27.83 | 9,351,511 | -1.26(-4.33%) |
Jan 05, 2011 | 28.93 | 29.33 | 28.72 | 29.09 | 5,853,836 | -0.12(-0.42%) |
Jan 04, 2011 | 28.90 | 29.24 | 28.55 | 29.21 | 6,237,717 | +0.40(+1.38%) |
Jan 03, 2011 | 28.95 | 29.00 | 28.60 | 28.81 | 5,281,436 | +0.36(+1.25%) |
Dec 31, 2010 | 28.55 | 28.74 | 28.43 | 28.46 | 1,532,142 | -0.13(-0.47%) |
Dec 30, 2010 | 28.82 | 28.88 | 28.52 | 28.59 | 1,451,196 | -0.20(-0.68%) |
Dec 29, 2010 | 28.82 | 28.86 | 28.60 | 28.79 | 1,513,834 | -0.06(-0.21%) |
Dec 28, 2010 | 28.77 | 29.06 | 28.49 | 28.85 | 2,245,572 | +0.24(+0.85%) |
Dec 27, 2010 | 28.32 | 28.72 | 28.24 | 28.61 | 1,818,862 | +0.13(+0.47%) |
Dec 23, 2010 | 28.74 | 28.88 | 28.38 | 28.47 | 2,189,573 | -0.32(-1.10%) |
Dec 22, 2010 | 28.77 | 29.27 | 28.68 | 28.79 | 4,370,276 | +0.03(+0.09%) |
Dec 21, 2010 | 28.20 | 28.83 | 28.20 | 28.76 | 3,417,901 | +0.63(+2.25%) |
Dec 20, 2010 | 27.96 | 28.20 | 27.89 | 28.13 | 4,325,889 | +0.28(+0.99%) |
Dec 17, 2010 | 27.29 | 27.95 | 27.29 | 27.85 | 5,123,019 | +0.46(+1.67%) |
Dec 16, 2010 | 26.99 | 27.43 | 26.87 | 27.39 | 4,952,639 | +0.28(+1.04%) |
Dec 15, 2010 | 27.34 | 27.61 | 27.06 | 27.11 | 3,921,622 | -0.36(-1.30%) |
Dec 14, 2010 | 27.57 | 27.82 | 27.33 | 27.47 | 4,935,082 | +0.15(+0.57%) |
Dec 13, 2010 | 27.76 | 27.80 | 27.15 | 27.31 | 3,219,329 | -0.22(-0.81%) |
Dec 10, 2010 | 27.38 | 27.59 | 27.07 | 27.53 | 3,704,099 | +0.28(+1.01%) |
Dec 09, 2010 | 27.12 | 27.47 | 27.07 | 27.26 | 5,374,748 | +0.34(+1.25%) |
Dec 08, 2010 | 26.12 | 27.12 | 26.10 | 26.92 | 6,751,434 | +0.87(+3.35%) |
Dec 07, 2010 | 26.38 | 26.69 | 25.86 | 26.05 | 5,853,752 | -0.44(-1.67%) |
Dec 06, 2010 | 26.53 | 26.59 | 26.24 | 26.49 | 1,529,573 | -0.11(-0.40%) |
Dec 03, 2010 | 26.14 | 26.68 | 25.96 | 26.60 | 3,637,012 | +0.33(+1.25%) |
Dec 02, 2010 | 25.08 | 26.31 | 25.08 | 26.27 | 6,724,131 | +1.17(+4.66%) |
Dec 01, 2010 | 24.93 | 25.12 | 24.72 | 25.10 | 3,245,970 | +0.58(+2.36%) |
Nov 30, 2010 | 24.66 | 24.87 | 24.49 | 24.52 | 2,945,429 | -0.33(-1.32%) |
Nov 29, 2010 | 24.41 | 24.98 | 24.37 | 24.85 | 2,449,040 | +0.34(+1.40%) |
Nov 26, 2010 | 24.48 | 24.79 | 24.40 | 24.51 | 1,223,343 | -0.19(-0.76%) |
Nov 24, 2010 | 24.75 | 24.70 | 24.70 | 24.70 | 2,306,230 | +0.17(+0.71%) |
Nov 23, 2010 | 24.60 | 24.94 | 24.49 | 24.52 | 2,879,081 | -0.38(-1.54%) |
Nov 22, 2010 | 24.90 | 24.96 | 24.56 | 24.91 | 2,725,930 | -0.04(-0.16%) |
Nov 19, 2010 | 25.05 | 25.25 | 24.79 | 24.95 | 2,621,956 | -0.19(-0.78%) |
Nov 18, 2010 | 25.23 | 25.38 | 24.85 | 25.14 | 3,540,938 | +0.32(+1.27%) |
Nov 17, 2010 | 25.45 | 25.55 | 24.71 | 24.83 | 4,923,041 | +0.13(+0.54%) |
Nov 16, 2010 | 24.96 | 25.16 | 24.56 | 24.69 | 4,407,013 | -0.62(-2.44%) |
Nov 15, 2010 | 25.17 | 25.67 | 25.17 | 25.31 | 2,448,890 | +0.26(+1.05%) |
Nov 12, 2010 | 25.35 | 25.81 | 25.01 | 25.05 | 3,244,994 | -0.48(-1.90%) |
Nov 11, 2010 | 25.50 | 25.82 | 25.35 | 25.53 | 3,112,233 | -0.20(-0.78%) |
Nov 10, 2010 | 25.59 | 25.78 | 25.13 | 25.73 | 4,341,187 | +0.21(+0.82%) |
Nov 09, 2010 | 26.22 | 26.30 | 25.48 | 25.53 | 4,297,345 | -0.56(-2.16%) |
Nov 08, 2010 | 25.91 | 26.30 | 25.69 | 26.09 | 4,044,894 | +0.12(+0.47%) |
Nov 05, 2010 | 25.59 | 27.04 | 25.44 | 25.97 | 7,760,630 | +0.42(+1.66%) |
Nov 04, 2010 | 25.17 | 25.58 | 24.99 | 25.55 | 5,590,904 | +0.68(+2.73%) |
Nov 03, 2010 | 24.18 | 24.89 | 24.09 | 24.87 | 4,980,651 | +0.71(+2.92%) |
Nov 02, 2010 | 24.31 | 24.38 | 23.93 | 24.16 | 3,052,798 | +0.04(+0.17%) |