Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.55 | 23.85 | 22.82 | 23.16 | 6,228,079 | -0.43(-1.82%) |
Jan 28, 2011 | 24.51 | 24.56 | 23.46 | 23.59 | 4,895,526 | -1.52(-6.05%) |
Jan 27, 2011 | 25.26 | 25.30 | 25.01 | 25.11 | 2,194,873 | -0.04(-0.15%) |
Jan 26, 2011 | 25.21 | 25.51 | 24.95 | 25.14 | 3,120,242 | +0.11(+0.42%) |
Jan 25, 2011 | 24.82 | 25.12 | 24.64 | 25.04 | 2,432,998 | -0.15(-0.61%) |
Jan 24, 2011 | 24.88 | 25.42 | 24.74 | 25.19 | 2,197,623 | +0.44(+1.77%) |
Jan 21, 2011 | 25.22 | 25.35 | 24.68 | 24.75 | 2,712,815 | -0.39(-1.56%) |
Jan 20, 2011 | 25.06 | 25.34 | 24.59 | 25.14 | 2,700,266 | +0.21(+0.84%) |
Jan 19, 2011 | 25.32 | 25.36 | 24.72 | 24.93 | 2,859,723 | -0.35(-1.40%) |
Jan 18, 2011 | 25.51 | 25.63 | 25.26 | 25.29 | 2,382,415 | -0.10(-0.41%) |
Jan 14, 2011 | 25.52 | 25.55 | 25.21 | 25.39 | 2,529,995 | -0.70(-2.67%) |
Jan 13, 2011 | 26.70 | 26.73 | 25.95 | 26.09 | 2,002,701 | -0.22(-0.83%) |
Jan 12, 2011 | 26.28 | 26.52 | 25.85 | 26.31 | 2,957,548 | +0.85(+3.34%) |
Jan 11, 2011 | 25.15 | 25.76 | 24.98 | 25.46 | 4,133,286 | +0.50(+1.99%) |
Jan 10, 2011 | 25.08 | 25.42 | 24.77 | 24.96 | 4,582,785 | -0.82(-3.18%) |
Jan 07, 2011 | 25.70 | 25.82 | 25.23 | 25.78 | 4,134,551 | -1.08(-4.02%) |
Jan 06, 2011 | 27.37 | 27.37 | 26.70 | 26.86 | 3,084,272 | -0.85(-3.07%) |
Jan 05, 2011 | 27.77 | 28.09 | 27.50 | 27.71 | 1,813,183 | -0.22(-0.79%) |
Jan 04, 2011 | 28.15 | 28.40 | 27.74 | 27.93 | 2,970,771 | -0.76(-2.66%) |
Jan 03, 2011 | 28.46 | 28.84 | 28.37 | 28.70 | 2,454,714 | +0.69(+2.45%) |
Dec 31, 2010 | 27.85 | 28.26 | 27.68 | 28.01 | 935,409 | +0.00(+0.00%) |
Dec 30, 2010 | 27.85 | 28.14 | 27.85 | 28.01 | 1,165,257 | +0.38(+1.38%) |
Dec 29, 2010 | 27.29 | 27.89 | 27.27 | 27.63 | 1,979,592 | +0.33(+1.22%) |
Dec 28, 2010 | 27.67 | 27.79 | 27.21 | 27.29 | 2,317,864 | -0.77(-2.75%) |
Dec 27, 2010 | 28.35 | 28.64 | 27.97 | 28.07 | 1,814,317 | -0.72(-2.49%) |
Dec 23, 2010 | 29.11 | 29.11 | 28.71 | 28.78 | 1,228,832 | -0.47(-1.60%) |
Dec 22, 2010 | 29.50 | 29.63 | 29.19 | 29.25 | 2,304,213 | -0.04(-0.13%) |
Dec 21, 2010 | 28.75 | 29.49 | 28.64 | 29.29 | 3,731,645 | +0.86(+3.02%) |
Dec 20, 2010 | 28.89 | 28.91 | 28.37 | 28.43 | 2,156,491 | -0.37(-1.29%) |
Dec 17, 2010 | 28.70 | 29.12 | 28.64 | 28.80 | 2,637,046 | +0.24(+0.84%) |
Dec 16, 2010 | 28.41 | 28.61 | 27.96 | 28.56 | 2,121,901 | +0.25(+0.88%) |
Dec 15, 2010 | 28.52 | 28.60 | 28.17 | 28.31 | 4,055,601 | -0.02(-0.07%) |
Dec 14, 2010 | 27.66 | 28.37 | 27.59 | 28.33 | 3,847,059 | +1.07(+3.92%) |
Dec 13, 2010 | 27.68 | 27.68 | 27.09 | 27.26 | 2,567,150 | +0.15(+0.56%) |
Dec 10, 2010 | 26.68 | 27.44 | 26.49 | 27.11 | 3,645,101 | +0.52(+1.94%) |
Dec 09, 2010 | 27.06 | 27.16 | 26.12 | 26.60 | 7,087,687 | -1.73(-6.10%) |
Dec 08, 2010 | 28.59 | 28.68 | 28.03 | 28.32 | 4,802,941 | -0.44(-1.53%) |
Dec 07, 2010 | 29.04 | 29.10 | 28.35 | 28.76 | 6,136,750 | -0.47(-1.60%) |
Dec 06, 2010 | 29.25 | 29.39 | 28.78 | 29.23 | 6,352,333 | -0.98(-3.25%) |
Dec 03, 2010 | 29.89 | 31.02 | 29.79 | 30.21 | 4,497,850 | +0.33(+1.12%) |
Dec 02, 2010 | 29.98 | 30.37 | 29.55 | 29.88 | 6,047,355 | +0.29(+0.97%) |
Dec 01, 2010 | 32.68 | 32.82 | 28.94 | 29.59 | 11,360,268 | -1.63(-5.23%) |
Nov 30, 2010 | 33.28 | 33.28 | 31.15 | 31.23 | 7,235,782 | -1.82(-5.52%) |
Nov 29, 2010 | 34.76 | 34.76 | 32.94 | 33.05 | 5,870,979 | -0.62(-1.84%) |
Nov 26, 2010 | 33.37 | 35.94 | 32.95 | 33.67 | 5,694,421 | -0.70(-2.03%) |
Nov 24, 2010 | 33.30 | 34.37 | 34.37 | 34.37 | 5,402,414 | +3.34(+10.77%) |
Nov 23, 2010 | 31.88 | 34.71 | 30.15 | 31.02 | 7,352,441 | -1.33(-4.10%) |
Nov 22, 2010 | 31.57 | 32.84 | 31.26 | 32.35 | 3,420,630 | +1.97(+6.47%) |
Nov 19, 2010 | 30.40 | 30.93 | 29.98 | 30.39 | 2,439,514 | -0.87(-2.78%) |
Nov 18, 2010 | 31.25 | 31.27 | 30.45 | 31.25 | 2,400,446 | +1.00(+3.31%) |
Nov 17, 2010 | 29.60 | 30.41 | 29.21 | 30.25 | 2,050,719 | +1.55(+5.39%) |
Nov 16, 2010 | 29.34 | 29.78 | 28.38 | 28.70 | 2,234,461 | -0.84(-2.83%) |
Nov 15, 2010 | 28.84 | 30.16 | 29.12 | 29.54 | 3,131,667 | +0.70(+2.43%) |
Nov 12, 2010 | 30.10 | 30.35 | 28.30 | 28.84 | 3,331,802 | -1.55(-5.09%) |
Nov 11, 2010 | 31.14 | 31.14 | 29.63 | 30.39 | 4,636,919 | -2.36(-7.20%) |
Nov 10, 2010 | 29.63 | 33.03 | 29.46 | 32.74 | 4,202,572 | +3.50(+11.98%) |
Nov 09, 2010 | 29.32 | 29.55 | 29.02 | 29.24 | 1,639,177 | +0.73(+2.54%) |
Nov 08, 2010 | 28.73 | 29.31 | 28.45 | 28.51 | 1,924,137 | +0.09(+0.30%) |
Nov 05, 2010 | 27.93 | 28.43 | 27.78 | 28.43 | 1,403,850 | +0.87(+3.15%) |
Nov 04, 2010 | 27.74 | 27.74 | 27.21 | 27.56 | 2,325,750 | +0.84(+3.14%) |
Nov 03, 2010 | 27.21 | 27.27 | 26.32 | 26.72 | 1,704,703 | -0.24(-0.89%) |
Nov 02, 2010 | 27.33 | 27.33 | 26.77 | 26.96 | 1,586,989 | -0.10(-0.35%) |