Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.17 | 22.32 | 21.90 | 22.16 | 9,256,061 | -0.07(-0.32%) |
Jan 28, 2011 | 22.70 | 22.74 | 22.16 | 22.23 | 11,068,354 | -0.44(-1.95%) |
Jan 27, 2011 | 22.87 | 22.94 | 22.66 | 22.68 | 7,279,113 | -0.13(-0.57%) |
Jan 26, 2011 | 22.90 | 23.01 | 22.75 | 22.81 | 6,994,702 | -0.10(-0.43%) |
Jan 25, 2011 | 23.02 | 23.08 | 22.82 | 22.91 | 6,343,541 | -0.08(-0.37%) |
Jan 24, 2011 | 22.92 | 23.01 | 22.78 | 22.99 | 7,093,813 | +0.10(+0.46%) |
Jan 21, 2011 | 23.13 | 23.26 | 22.85 | 22.89 | 7,827,272 | -0.14(-0.59%) |
Jan 20, 2011 | 22.74 | 23.07 | 22.69 | 23.02 | 9,970,100 | +0.27(+1.20%) |
Jan 19, 2011 | 22.91 | 22.91 | 22.59 | 22.75 | 8,152,958 | -0.15(-0.65%) |
Jan 18, 2011 | 23.21 | 23.33 | 22.85 | 22.90 | 8,224,800 | -0.32(-1.38%) |
Jan 14, 2011 | 23.06 | 23.28 | 23.04 | 23.22 | 7,525,404 | +0.05(+0.23%) |
Jan 13, 2011 | 23.17 | 23.27 | 23.13 | 23.17 | 8,215,048 | -0.08(-0.36%) |
Jan 12, 2011 | 23.40 | 23.41 | 23.25 | 23.25 | 8,212,655 | -0.01(-0.06%) |
Jan 11, 2011 | 23.47 | 23.55 | 23.17 | 23.26 | 9,785,201 | -0.14(-0.61%) |
Jan 10, 2011 | 23.02 | 23.43 | 22.96 | 23.41 | 9,900,685 | +0.35(+1.53%) |
Jan 07, 2011 | 23.27 | 23.32 | 22.74 | 23.06 | 13,613,499 | -0.04(-0.16%) |
Jan 06, 2011 | 23.22 | 23.32 | 22.93 | 23.09 | 13,999,532 | -0.18(-0.76%) |
Jan 05, 2011 | 22.85 | 23.68 | 22.58 | 23.27 | 28,559,836 | +0.42(+1.85%) |
Jan 04, 2011 | 22.85 | 23.19 | 22.66 | 22.85 | 16,988,700 | +0.26(+1.15%) |
Jan 03, 2011 | 22.23 | 22.75 | 22.16 | 22.59 | 15,995,814 | +0.23(+1.05%) |
Dec 31, 2010 | 22.26 | 22.42 | 22.22 | 22.35 | 5,481,715 | +0.09(+0.41%) |
Dec 30, 2010 | 22.29 | 22.32 | 22.12 | 22.26 | 9,985,691 | +0.01(+0.03%) |
Dec 29, 2010 | 22.19 | 22.39 | 22.13 | 22.25 | 6,570,454 | +0.16(+0.71%) |
Dec 28, 2010 | 22.23 | 22.28 | 22.07 | 22.10 | 9,385,189 | -0.11(-0.50%) |
Dec 27, 2010 | 22.28 | 22.29 | 22.03 | 22.21 | 6,885,378 | -0.08(-0.38%) |
Dec 23, 2010 | 21.77 | 22.34 | 21.74 | 22.29 | 13,761,788 | +0.54(+2.48%) |
Dec 22, 2010 | 21.71 | 21.90 | 21.68 | 21.75 | 9,167,249 | +0.04(+0.18%) |
Dec 21, 2010 | 22.16 | 22.16 | 21.68 | 21.72 | 18,573,268 | -0.33(-1.50%) |
Dec 20, 2010 | 22.33 | 22.35 | 21.93 | 22.05 | 14,880,769 | -0.19(-0.88%) |
Dec 17, 2010 | 22.46 | 22.51 | 22.23 | 22.24 | 18,726,464 | -0.21(-0.95%) |
Dec 16, 2010 | 22.46 | 22.61 | 22.40 | 22.46 | 19,887,190 | +0.06(+0.29%) |
Dec 15, 2010 | 22.91 | 23.04 | 22.32 | 22.39 | 31,847,512 | -0.66(-2.87%) |
Dec 14, 2010 | 23.10 | 23.46 | 22.23 | 23.05 | 99,641,752 | -4.01(-14.82%) |
Dec 13, 2010 | 27.52 | 27.63 | 27.05 | 27.06 | 20,400,506 | -0.06(-0.24%) |
Dec 10, 2010 | 27.20 | 27.30 | 26.98 | 27.13 | 9,833,873 | -0.13(-0.48%) |
Dec 09, 2010 | 27.08 | 27.37 | 27.08 | 27.26 | 6,996,249 | +0.23(+0.86%) |
Dec 08, 2010 | 27.06 | 27.19 | 26.84 | 27.02 | 7,834,645 | +0.03(+0.12%) |
Dec 07, 2010 | 27.93 | 27.97 | 26.95 | 26.99 | 13,062,228 | -0.99(-3.55%) |
Dec 06, 2010 | 28.03 | 28.04 | 27.54 | 27.99 | 6,558,206 | +0.19(+0.68%) |
Dec 03, 2010 | 28.03 | 28.30 | 27.41 | 27.80 | 9,355,282 | -0.47(-1.68%) |
Dec 02, 2010 | 27.64 | 28.39 | 27.64 | 28.27 | 7,947,100 | +0.73(+2.64%) |
Dec 01, 2010 | 28.12 | 28.22 | 27.52 | 27.54 | 11,347,780 | -0.18(-0.66%) |
Nov 30, 2010 | 27.83 | 28.13 | 27.49 | 27.73 | 13,148,133 | -0.45(-1.59%) |
Nov 29, 2010 | 28.87 | 28.96 | 28.11 | 28.17 | 11,006,661 | -0.87(-2.99%) |
Nov 26, 2010 | 29.20 | 29.37 | 29.03 | 29.04 | 4,515,969 | -0.04(-0.13%) |
Nov 24, 2010 | 28.88 | 29.08 | 29.08 | 29.08 | 7,802,271 | +0.42(+1.45%) |
Nov 23, 2010 | 28.91 | 29.61 | 28.52 | 28.67 | 6,396,388 | -0.45(-1.54%) |
Nov 22, 2010 | 28.22 | 29.16 | 28.19 | 29.11 | 8,721,971 | +0.86(+3.03%) |
Nov 19, 2010 | 27.98 | 28.28 | 27.83 | 28.26 | 5,931,992 | +0.30(+1.07%) |
Nov 18, 2010 | 28.13 | 28.46 | 27.92 | 27.96 | 6,646,054 | +0.14(+0.49%) |
Nov 17, 2010 | 27.82 | 28.04 | 27.70 | 27.82 | 6,763,869 | +0.07(+0.26%) |
Nov 16, 2010 | 27.94 | 28.34 | 27.62 | 27.75 | 6,856,451 | -0.28(-0.99%) |
Nov 15, 2010 | 28.37 | 28.58 | 28.00 | 28.03 | 5,593,647 | -0.26(-0.92%) |
Nov 12, 2010 | 28.58 | 28.82 | 28.23 | 28.29 | 5,776,436 | -0.53(-1.82%) |
Nov 11, 2010 | 28.52 | 28.94 | 28.23 | 28.82 | 6,732,990 | -0.05(-0.18%) |
Nov 10, 2010 | 28.76 | 28.93 | 28.39 | 28.87 | 5,818,435 | +0.21(+0.75%) |
Nov 09, 2010 | 28.94 | 29.26 | 28.50 | 28.65 | 7,122,561 | -0.44(-1.52%) |
Nov 08, 2010 | 28.97 | 29.19 | 28.69 | 29.09 | 4,032,222 | +0.05(+0.18%) |
Nov 05, 2010 | 28.41 | 29.47 | 28.35 | 29.04 | 11,219,181 | +0.69(+2.45%) |
Nov 04, 2010 | 28.01 | 28.45 | 27.92 | 28.35 | 7,285,365 | +0.60(+2.18%) |
Nov 03, 2010 | 27.77 | 27.87 | 27.34 | 27.75 | 4,804,793 | +0.08(+0.28%) |
Nov 02, 2010 | 27.50 | 27.87 | 27.38 | 27.67 | 5,704,413 | +0.30(+1.09%) |