Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 25.90 | 26.14 | 25.88 | 26.02 | 3,321,618 | -0.06(-0.23%) |
Jan 28, 2011 | 25.64 | 26.32 | 25.62 | 26.08 | 15,670,483 | +0.47(+1.82%) |
Jan 27, 2011 | 26.08 | 26.14 | 25.60 | 25.61 | 6,268,860 | -0.66(-2.51%) |
Jan 26, 2011 | 26.00 | 26.28 | 25.88 | 26.27 | 2,695,645 | +0.21(+0.83%) |
Jan 25, 2011 | 25.98 | 26.10 | 25.84 | 26.06 | 3,345,107 | -0.04(-0.15%) |
Jan 24, 2011 | 26.24 | 26.36 | 26.06 | 26.10 | 2,642,083 | -0.16(-0.61%) |
Jan 21, 2011 | 26.20 | 26.32 | 26.14 | 26.26 | 3,175,855 | -0.00(-0.02%) |
Jan 20, 2011 | 26.40 | 26.46 | 26.24 | 26.27 | 2,976,250 | -0.52(-1.92%) |
Jan 19, 2011 | 26.92 | 26.92 | 26.72 | 26.78 | 2,086,484 | +0.06(+0.22%) |
Jan 18, 2011 | 26.76 | 26.84 | 26.67 | 26.72 | 1,902,854 | +0.12(+0.47%) |
Jan 14, 2011 | 26.68 | 26.74 | 26.48 | 26.59 | 2,370,129 | -0.26(-0.95%) |
Jan 13, 2011 | 27.16 | 27.18 | 26.76 | 26.85 | 2,647,970 | -0.27(-1.01%) |
Jan 12, 2011 | 27.00 | 27.16 | 26.90 | 27.12 | 1,329,473 | +0.12(+0.44%) |
Jan 11, 2011 | 27.00 | 27.08 | 26.82 | 27.00 | 2,221,654 | +0.13(+0.48%) |
Jan 10, 2011 | 26.80 | 26.88 | 26.68 | 26.88 | 947,008 | +0.11(+0.39%) |
Jan 07, 2011 | 26.70 | 26.96 | 26.66 | 26.77 | 1,702,986 | -0.05(-0.19%) |
Jan 06, 2011 | 26.84 | 26.91 | 26.66 | 26.82 | 2,131,959 | -0.10(-0.37%) |
Jan 05, 2011 | 26.74 | 26.98 | 26.66 | 26.92 | 2,971,700 | -0.08(-0.30%) |
Jan 04, 2011 | 27.28 | 27.30 | 26.87 | 27.00 | 2,514,598 | -0.64(-2.32%) |
Jan 03, 2011 | 27.76 | 27.84 | 27.62 | 27.64 | 2,169,391 | -0.16(-0.58%) |
Dec 31, 2010 | 27.60 | 27.80 | 27.58 | 27.80 | 2,252,343 | +0.36(+1.31%) |
Dec 30, 2010 | 27.56 | 27.58 | 27.42 | 27.44 | 792,045 | -0.14(-0.51%) |
Dec 29, 2010 | 27.52 | 27.64 | 27.48 | 27.58 | 1,550,160 | +0.10(+0.36%) |
Dec 28, 2010 | 27.42 | 27.52 | 27.36 | 27.48 | 1,408,065 | +0.44(+1.63%) |
Dec 27, 2010 | 27.02 | 27.06 | 26.94 | 27.04 | 806,416 | +0.06(+0.22%) |
Dec 23, 2010 | 26.90 | 27.02 | 26.83 | 26.98 | 926,673 | -0.07(-0.24%) |
Dec 22, 2010 | 27.16 | 27.18 | 27.04 | 27.05 | 1,194,012 | -0.05(-0.20%) |
Dec 21, 2010 | 27.08 | 27.16 | 27.00 | 27.10 | 1,136,088 | +0.04(+0.15%) |
Dec 20, 2010 | 27.08 | 27.14 | 26.90 | 27.06 | 1,712,666 | +0.18(+0.67%) |
Dec 17, 2010 | 26.83 | 26.96 | 26.68 | 26.88 | 1,029,757 | +0.06(+0.22%) |
Dec 16, 2010 | 26.90 | 26.90 | 26.60 | 26.82 | 2,870,380 | -0.18(-0.67%) |
Dec 15, 2010 | 27.10 | 27.22 | 26.98 | 27.00 | 1,151,073 | -0.27(-0.97%) |
Dec 14, 2010 | 27.30 | 27.48 | 27.20 | 27.27 | 1,500,168 | +0.03(+0.09%) |
Dec 13, 2010 | 27.30 | 27.36 | 27.20 | 27.24 | 15,010,400 | +0.12(+0.44%) |
Dec 10, 2010 | 27.00 | 27.14 | 26.82 | 27.12 | 1,274,536 | +0.00(+0.00%) |
Dec 09, 2010 | 27.18 | 27.28 | 27.00 | 27.12 | 1,562,449 | +0.12(+0.44%) |
Dec 08, 2010 | 27.20 | 27.30 | 26.80 | 27.00 | 2,471,518 | -0.34(-1.24%) |
Dec 07, 2010 | 27.94 | 27.94 | 27.32 | 27.34 | 3,141,973 | -0.54(-1.93%) |
Dec 06, 2010 | 27.68 | 27.92 | 27.58 | 27.88 | 2,274,536 | +0.24(+0.86%) |
Dec 03, 2010 | 27.36 | 27.66 | 27.34 | 27.64 | 1,608,183 | +0.58(+2.14%) |
Dec 02, 2010 | 27.16 | 27.36 | 27.06 | 27.06 | 3,515,887 | -0.08(-0.29%) |
Dec 01, 2010 | 27.18 | 27.26 | 27.02 | 27.14 | 1,331,093 | +0.02(+0.07%) |
Nov 30, 2010 | 27.07 | 27.18 | 27.00 | 27.12 | 2,536,987 | +0.40(+1.50%) |
Nov 29, 2010 | 26.68 | 26.80 | 26.50 | 26.72 | 1,463,697 | +0.14(+0.53%) |
Nov 26, 2010 | 26.50 | 26.62 | 26.42 | 26.58 | 589,681 | -0.29(-1.08%) |
Nov 24, 2010 | 26.92 | 26.87 | 26.87 | 26.87 | 1,339,488 | -0.05(-0.19%) |
Nov 23, 2010 | 26.75 | 27.04 | 26.72 | 26.92 | 1,992,114 | +0.19(+0.71%) |
Nov 22, 2010 | 26.46 | 26.76 | 26.38 | 26.73 | 2,677,283 | +0.27(+1.02%) |
Nov 19, 2010 | 26.34 | 26.50 | 26.24 | 26.46 | 974,988 | +0.00(+0.00%) |
Nov 18, 2010 | 26.40 | 26.60 | 26.35 | 26.46 | 1,472,063 | +0.32(+1.22%) |
Nov 17, 2010 | 26.18 | 26.30 | 26.06 | 26.14 | 1,337,262 | -0.10(-0.38%) |
Nov 16, 2010 | 26.48 | 26.52 | 26.00 | 26.24 | 5,097,098 | -0.58(-2.16%) |
Nov 15, 2010 | 26.82 | 26.94 | 26.50 | 26.82 | 1,390,910 | +0.06(+0.22%) |
Nov 12, 2010 | 27.21 | 27.30 | 26.60 | 26.76 | 2,754,967 | -0.78(-2.83%) |
Nov 11, 2010 | 27.56 | 27.58 | 27.32 | 27.54 | 1,757,634 | +0.06(+0.22%) |
Nov 10, 2010 | 27.46 | 27.50 | 27.06 | 27.48 | 1,808,585 | +0.34(+1.25%) |
Nov 09, 2010 | 27.80 | 27.86 | 27.04 | 27.14 | 4,771,058 | -0.46(-1.67%) |
Nov 08, 2010 | 27.22 | 27.60 | 27.14 | 27.60 | 2,303,447 | +0.30(+1.10%) |
Nov 05, 2010 | 27.06 | 27.36 | 27.02 | 27.30 | 4,403,961 | +0.08(+0.29%) |
Nov 04, 2010 | 26.96 | 27.26 | 26.88 | 27.22 | 3,074,708 | +0.88(+3.34%) |
Nov 03, 2010 | 26.50 | 26.54 | 25.92 | 26.34 | 3,754,105 | -0.20(-0.75%) |
Nov 02, 2010 | 26.52 | 26.56 | 26.42 | 26.54 | 1,479,316 | +0.12(+0.45%) |