Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 27.16 | 27.79 | 27.16 | 27.39 | 21,949,436 | +0.09(+0.34%) |
Jan 28, 2011 | 26.13 | 27.41 | 26.11 | 27.30 | 32,805,534 | +1.01(+3.84%) |
Jan 27, 2011 | 26.95 | 27.11 | 26.14 | 26.29 | 28,257,428 | -0.60(-2.23%) |
Jan 26, 2011 | 26.19 | 26.89 | 26.06 | 26.89 | 21,776,654 | +0.66(+2.52%) |
Jan 25, 2011 | 26.25 | 26.34 | 26.03 | 26.23 | 24,645,488 | -0.13(-0.49%) |
Jan 24, 2011 | 26.58 | 26.91 | 26.22 | 26.36 | 22,856,006 | -0.47(-1.75%) |
Jan 21, 2011 | 26.61 | 26.97 | 26.54 | 26.83 | 27,189,502 | -0.02(-0.07%) |
Jan 20, 2011 | 27.24 | 27.25 | 26.77 | 26.85 | 42,404,656 | -1.23(-4.38%) |
Jan 19, 2011 | 28.76 | 28.77 | 27.98 | 28.08 | 21,008,304 | -0.07(-0.26%) |
Jan 18, 2011 | 28.12 | 28.41 | 28.10 | 28.15 | 16,208,847 | +0.41(+1.49%) |
Jan 14, 2011 | 27.98 | 28.06 | 27.45 | 27.74 | 43,195,732 | -0.26(-0.93%) |
Jan 13, 2011 | 28.98 | 29.00 | 27.86 | 28.00 | 30,349,198 | -1.00(-3.45%) |
Jan 12, 2011 | 28.95 | 29.02 | 28.70 | 29.00 | 17,531,248 | +0.11(+0.37%) |
Jan 11, 2011 | 28.86 | 28.95 | 28.64 | 28.89 | 17,722,492 | +0.60(+2.13%) |
Jan 10, 2011 | 28.29 | 28.45 | 28.07 | 28.29 | 19,191,370 | +0.19(+0.68%) |
Jan 07, 2011 | 28.23 | 28.68 | 27.91 | 28.10 | 28,778,584 | -0.32(-1.13%) |
Jan 06, 2011 | 28.65 | 28.67 | 28.14 | 28.42 | 27,531,078 | -0.19(-0.66%) |
Jan 05, 2011 | 28.48 | 28.75 | 27.91 | 28.61 | 40,433,832 | -0.47(-1.62%) |
Jan 04, 2011 | 29.61 | 29.64 | 28.63 | 29.08 | 42,000,312 | -0.91(-3.03%) |
Jan 03, 2011 | 30.29 | 30.44 | 29.78 | 29.99 | 25,515,902 | -0.19(-0.63%) |
Dec 31, 2010 | 29.93 | 30.25 | 29.90 | 30.18 | 14,102,102 | +0.42(+1.41%) |
Dec 30, 2010 | 30.00 | 30.08 | 29.64 | 29.76 | 15,610,661 | -0.11(-0.37%) |
Dec 29, 2010 | 29.80 | 29.99 | 29.74 | 29.87 | 19,074,644 | +0.34(+1.15%) |
Dec 28, 2010 | 29.09 | 29.65 | 29.01 | 29.53 | 23,336,064 | +0.94(+3.29%) |
Dec 27, 2010 | 28.56 | 28.64 | 28.43 | 28.59 | 8,538,275 | -0.02(-0.07%) |
Dec 23, 2010 | 28.39 | 28.73 | 28.26 | 28.61 | 12,013,627 | +0.04(+0.14%) |
Dec 22, 2010 | 28.68 | 28.73 | 28.55 | 28.57 | 8,366,281 | -0.07(-0.24%) |
Dec 21, 2010 | 28.54 | 28.74 | 28.35 | 28.64 | 14,884,456 | -0.09(-0.31%) |
Dec 20, 2010 | 28.55 | 28.86 | 28.13 | 28.73 | 17,485,400 | +0.22(+0.78%) |
Dec 17, 2010 | 28.27 | 28.61 | 28.02 | 28.51 | 21,779,752 | +0.23(+0.80%) |
Dec 16, 2010 | 28.24 | 28.29 | 27.67 | 28.28 | 32,638,908 | +0.20(+0.71%) |
Dec 15, 2010 | 28.41 | 28.80 | 28.05 | 28.08 | 27,832,758 | -0.73(-2.53%) |
Dec 14, 2010 | 28.69 | 29.15 | 28.57 | 28.81 | 26,242,572 | -0.06(-0.21%) |
Dec 13, 2010 | 28.84 | 29.04 | 28.59 | 28.87 | 25,945,140 | +0.89(+3.18%) |
Dec 10, 2010 | 27.80 | 28.11 | 27.38 | 27.98 | 30,606,814 | -0.05(-0.18%) |
Dec 09, 2010 | 28.10 | 28.36 | 27.83 | 28.03 | 36,755,916 | +0.33(+1.19%) |
Dec 08, 2010 | 28.33 | 28.46 | 27.34 | 27.70 | 58,206,552 | -0.38(-1.35%) |
Dec 07, 2010 | 29.95 | 30.00 | 28.03 | 28.08 | 69,148,328 | -0.96(-3.31%) |
Dec 06, 2010 | 28.99 | 29.64 | 28.88 | 29.04 | 57,556,592 | +0.44(+1.55%) |
Dec 03, 2010 | 28.33 | 28.77 | 28.28 | 28.60 | 29,423,184 | +0.67(+2.39%) |
Dec 02, 2010 | 27.85 | 28.38 | 27.78 | 27.93 | 30,285,996 | +0.12(+0.43%) |
Dec 01, 2010 | 27.78 | 28.03 | 27.47 | 27.81 | 29,904,308 | +0.37(+1.35%) |
Nov 30, 2010 | 26.94 | 27.72 | 26.84 | 27.44 | 32,220,936 | +0.89(+3.35%) |
Nov 29, 2010 | 26.28 | 26.67 | 25.91 | 26.55 | 20,266,124 | +0.42(+1.61%) |
Nov 26, 2010 | 26.05 | 26.34 | 25.95 | 26.13 | 13,125,412 | -0.81(-3.01%) |
Nov 24, 2010 | 26.77 | 26.94 | 26.94 | 26.94 | 15,151,549 | +0.08(+0.28%) |
Nov 23, 2010 | 26.99 | 27.15 | 26.58 | 26.86 | 26,382,250 | -0.31(-1.12%) |
Nov 22, 2010 | 26.64 | 27.22 | 26.50 | 27.17 | 27,447,472 | +0.43(+1.61%) |
Nov 19, 2010 | 26.02 | 26.80 | 25.78 | 26.74 | 29,123,490 | +0.39(+1.48%) |
Nov 18, 2010 | 25.85 | 26.46 | 25.77 | 26.35 | 30,800,788 | +1.34(+5.36%) |
Nov 17, 2010 | 24.99 | 25.35 | 24.87 | 25.01 | 25,861,354 | +0.08(+0.32%) |
Nov 16, 2010 | 24.90 | 25.07 | 24.44 | 24.93 | 43,502,860 | -0.62(-2.43%) |
Nov 15, 2010 | 25.55 | 25.90 | 24.92 | 25.55 | 34,781,712 | +0.03(+0.13%) |
Nov 12, 2010 | 26.57 | 26.73 | 25.22 | 25.52 | 57,133,848 | -1.59(-5.87%) |
Nov 11, 2010 | 26.86 | 27.16 | 26.33 | 27.11 | 31,361,016 | +0.39(+1.46%) |
Nov 10, 2010 | 27.10 | 27.13 | 25.91 | 26.72 | 79,700,816 | +0.54(+2.06%) |
Nov 09, 2010 | 27.80 | 28.72 | 25.85 | 26.18 | 148,617,280 | -0.97(-3.57%) |
Nov 08, 2010 | 26.19 | 27.15 | 26.04 | 27.15 | 35,184,028 | +0.95(+3.63%) |
Nov 05, 2010 | 25.58 | 26.34 | 25.50 | 26.20 | 35,502,024 | +0.57(+2.22%) |
Nov 04, 2010 | 24.95 | 25.69 | 24.88 | 25.63 | 30,400,592 | +1.38(+5.70%) |
Nov 03, 2010 | 24.26 | 24.35 | 23.41 | 24.25 | 44,979,192 | -0.06(-0.25%) |
Nov 02, 2010 | 24.29 | 24.37 | 24.12 | 24.31 | 15,790,130 | +0.24(+1.00%) |