Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 30.10 | 30.30 | 29.83 | 29.93 | 3,733,775 | -0.01(-0.03%) |
Jan 28, 2011 | 30.95 | 30.98 | 29.92 | 29.94 | 3,025,007 | -1.06(-3.43%) |
Jan 27, 2011 | 30.44 | 31.14 | 30.26 | 31.00 | 3,316,164 | +0.58(+1.91%) |
Jan 26, 2011 | 30.45 | 30.75 | 30.25 | 30.42 | 3,744,956 | -0.02(-0.06%) |
Jan 25, 2011 | 29.82 | 30.58 | 29.80 | 30.44 | 2,470,064 | +0.42(+1.39%) |
Jan 24, 2011 | 30.08 | 30.45 | 29.90 | 30.02 | 2,273,343 | -0.22(-0.72%) |
Jan 21, 2011 | 30.16 | 30.40 | 30.08 | 30.24 | 2,713,716 | +0.24(+0.79%) |
Jan 20, 2011 | 30.14 | 30.20 | 29.75 | 30.00 | 3,228,920 | -0.15(-0.51%) |
Jan 19, 2011 | 30.96 | 30.96 | 30.01 | 30.15 | 4,345,042 | -0.88(-2.84%) |
Jan 18, 2011 | 30.65 | 31.05 | 30.59 | 31.04 | 3,478,604 | +0.25(+0.80%) |
Jan 14, 2011 | 29.75 | 30.85 | 29.66 | 30.79 | 4,209,987 | +0.99(+3.32%) |
Jan 13, 2011 | 29.74 | 29.84 | 29.49 | 29.80 | 2,167,341 | -0.01(-0.03%) |
Jan 12, 2011 | 29.89 | 29.92 | 29.52 | 29.81 | 2,358,472 | +0.10(+0.34%) |
Jan 11, 2011 | 29.36 | 29.72 | 29.26 | 29.71 | 2,740,102 | +0.44(+1.49%) |
Jan 10, 2011 | 29.16 | 29.49 | 29.11 | 29.27 | 2,674,140 | +0.05(+0.19%) |
Jan 07, 2011 | 29.25 | 29.52 | 28.98 | 29.22 | 2,828,675 | +0.06(+0.22%) |
Jan 06, 2011 | 28.62 | 29.46 | 28.62 | 29.16 | 6,211,094 | +0.54(+1.87%) |
Jan 05, 2011 | 28.25 | 28.71 | 28.24 | 28.62 | 7,621,420 | +0.27(+0.96%) |
Jan 04, 2011 | 28.26 | 28.41 | 28.12 | 28.35 | 5,138,142 | +0.15(+0.52%) |
Jan 03, 2011 | 27.87 | 28.29 | 27.80 | 28.20 | 2,250,941 | +0.48(+1.74%) |
Dec 31, 2010 | 27.63 | 27.90 | 27.58 | 27.72 | 1,573,253 | +0.08(+0.30%) |
Dec 30, 2010 | 27.69 | 27.78 | 27.57 | 27.64 | 1,036,027 | -0.05(-0.16%) |
Dec 29, 2010 | 27.63 | 27.78 | 27.58 | 27.68 | 1,476,015 | +0.05(+0.20%) |
Dec 28, 2010 | 27.95 | 27.96 | 27.58 | 27.63 | 1,144,453 | -0.30(-1.07%) |
Dec 27, 2010 | 27.90 | 28.04 | 27.80 | 27.93 | 1,133,645 | -0.12(-0.42%) |
Dec 23, 2010 | 27.86 | 28.25 | 27.81 | 28.05 | 2,796,845 | +0.13(+0.46%) |
Dec 22, 2010 | 27.44 | 27.96 | 27.37 | 27.92 | 3,035,895 | +0.49(+1.79%) |
Dec 21, 2010 | 27.57 | 28.08 | 27.38 | 27.43 | 4,327,279 | -0.10(-0.36%) |
Dec 20, 2010 | 27.69 | 27.71 | 27.35 | 27.53 | 2,758,045 | -0.06(-0.23%) |
Dec 17, 2010 | 27.45 | 27.66 | 27.20 | 27.59 | 7,367,463 | +0.14(+0.50%) |
Dec 16, 2010 | 27.66 | 27.81 | 27.44 | 27.46 | 5,139,639 | -0.15(-0.53%) |
Dec 15, 2010 | 27.89 | 28.21 | 27.58 | 27.60 | 6,180,978 | -0.34(-1.20%) |
Dec 14, 2010 | 28.06 | 28.32 | 27.90 | 27.94 | 3,630,754 | -0.16(-0.56%) |
Dec 13, 2010 | 27.87 | 28.50 | 27.79 | 28.09 | 7,635,466 | +0.28(+1.02%) |
Dec 10, 2010 | 27.57 | 27.83 | 27.54 | 27.81 | 7,175,292 | +0.29(+1.06%) |
Dec 09, 2010 | 27.37 | 27.61 | 27.07 | 27.52 | 7,608,136 | +0.28(+1.03%) |
Dec 08, 2010 | 27.49 | 27.57 | 27.24 | 27.24 | 3,805,576 | -0.17(-0.63%) |
Dec 07, 2010 | 27.69 | 27.75 | 27.41 | 27.41 | 3,798,245 | -0.12(-0.43%) |
Dec 06, 2010 | 27.77 | 27.87 | 27.52 | 27.53 | 3,146,674 | -0.29(-1.04%) |
Dec 03, 2010 | 27.67 | 27.92 | 27.45 | 27.82 | 5,316,553 | +0.11(+0.39%) |
Dec 02, 2010 | 27.11 | 27.81 | 27.11 | 27.71 | 5,898,784 | +0.51(+1.87%) |
Dec 01, 2010 | 27.27 | 27.58 | 27.11 | 27.20 | 7,602,160 | +0.29(+1.08%) |
Nov 30, 2010 | 27.18 | 27.39 | 26.90 | 26.91 | 6,429,651 | -0.49(-1.79%) |
Nov 29, 2010 | 27.16 | 27.52 | 26.84 | 27.40 | 4,288,722 | +0.04(+0.13%) |
Nov 26, 2010 | 27.32 | 27.69 | 27.24 | 27.37 | 1,952,164 | -0.19(-0.70%) |
Nov 24, 2010 | 27.60 | 27.56 | 27.56 | 27.56 | 3,767,968 | +0.04(+0.14%) |
Nov 23, 2010 | 27.77 | 27.87 | 27.50 | 27.52 | 5,232,301 | -0.59(-2.10%) |
Nov 22, 2010 | 29.07 | 29.09 | 27.97 | 28.11 | 8,787,036 | +0.27(+0.98%) |
Nov 19, 2010 | 27.44 | 27.87 | 27.26 | 27.84 | 11,228,151 | +0.45(+1.63%) |
Nov 18, 2010 | 27.40 | 27.79 | 27.14 | 27.39 | 6,320,795 | -0.17(-0.63%) |
Nov 17, 2010 | 27.51 | 27.72 | 27.38 | 27.57 | 4,230,204 | -0.03(-0.10%) |
Nov 16, 2010 | 27.95 | 27.95 | 27.51 | 27.59 | 4,591,673 | -1.19(-4.14%) |
Nov 15, 2010 | 28.78 | 28.83 | 28.10 | 28.78 | 5,001,426 | +0.05(+0.19%) |
Nov 12, 2010 | 28.68 | 29.07 | 28.57 | 28.73 | 5,709,045 | -0.19(-0.66%) |
Nov 11, 2010 | 28.76 | 28.96 | 28.46 | 28.92 | 3,161,071 | -0.07(-0.25%) |
Nov 10, 2010 | 28.45 | 28.99 | 27.90 | 28.99 | 5,755,634 | +0.45(+1.59%) |
Nov 09, 2010 | 28.30 | 28.76 | 28.28 | 28.54 | 6,757,620 | +0.17(+0.61%) |
Nov 08, 2010 | 28.10 | 28.46 | 28.05 | 28.37 | 5,774,750 | +0.21(+0.74%) |
Nov 05, 2010 | 28.18 | 28.48 | 27.87 | 28.16 | 5,222,330 | +0.14(+0.49%) |
Nov 04, 2010 | 28.30 | 28.35 | 27.78 | 28.02 | 5,210,646 | +0.04(+0.13%) |
Nov 03, 2010 | 27.29 | 28.58 | 26.82 | 27.98 | 9,023,621 | +0.79(+2.90%) |
Nov 02, 2010 | 27.30 | 27.82 | 27.19 | 27.19 | 8,009,054 | +0.15(+0.54%) |