Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 27.93 | 28.05 | 27.17 | 27.62 | 18,433,774 | -0.08(-0.30%) |
Jan 28, 2011 | 28.77 | 28.78 | 27.26 | 27.71 | 49,052,152 | -1.57(-5.35%) |
Jan 27, 2011 | 28.92 | 29.49 | 28.79 | 29.27 | 18,427,542 | +0.59(+2.06%) |
Jan 26, 2011 | 29.33 | 29.46 | 28.66 | 28.68 | 15,237,118 | -0.39(-1.33%) |
Jan 25, 2011 | 28.65 | 29.14 | 28.55 | 29.07 | 16,272,429 | +0.58(+2.02%) |
Jan 24, 2011 | 28.55 | 28.66 | 28.03 | 28.49 | 16,119,457 | +0.30(+1.07%) |
Jan 21, 2011 | 28.26 | 28.65 | 27.87 | 28.19 | 12,613,546 | +0.05(+0.16%) |
Jan 20, 2011 | 28.09 | 28.23 | 27.46 | 28.15 | 20,930,634 | -0.17(-0.59%) |
Jan 19, 2011 | 28.60 | 28.71 | 28.21 | 28.31 | 16,707,506 | -0.48(-1.66%) |
Jan 18, 2011 | 28.80 | 29.02 | 28.25 | 28.79 | 11,780,624 | -0.13(-0.45%) |
Jan 14, 2011 | 28.90 | 29.12 | 28.80 | 28.92 | 7,789,965 | -0.05(-0.18%) |
Jan 13, 2011 | 29.27 | 29.30 | 28.85 | 28.97 | 15,003,973 | -0.27(-0.91%) |
Jan 12, 2011 | 29.49 | 29.80 | 29.05 | 29.24 | 22,154,174 | -0.10(-0.34%) |
Jan 11, 2011 | 29.27 | 29.85 | 29.15 | 29.33 | 19,625,488 | +0.14(+0.49%) |
Jan 10, 2011 | 29.78 | 29.80 | 29.10 | 29.19 | 24,228,666 | -0.32(-1.08%) |
Jan 07, 2011 | 29.40 | 29.77 | 29.15 | 29.51 | 26,291,866 | +0.06(+0.21%) |
Jan 06, 2011 | 28.95 | 29.89 | 28.82 | 29.45 | 50,932,436 | +0.63(+2.18%) |
Jan 05, 2011 | 28.37 | 28.99 | 28.37 | 28.82 | 29,726,966 | +0.13(+0.45%) |
Jan 04, 2011 | 28.09 | 28.76 | 27.77 | 28.69 | 42,734,096 | +0.64(+2.27%) |
Jan 03, 2011 | 28.25 | 28.77 | 28.03 | 28.06 | 32,858,948 | +0.15(+0.54%) |
Dec 31, 2010 | 27.89 | 27.98 | 27.68 | 27.90 | 8,149,835 | +0.03(+0.11%) |
Dec 30, 2010 | 27.33 | 27.99 | 27.27 | 27.87 | 22,431,110 | +0.61(+2.22%) |
Dec 29, 2010 | 26.85 | 27.48 | 26.68 | 27.27 | 27,688,572 | +0.53(+1.98%) |
Dec 28, 2010 | 26.78 | 27.00 | 26.55 | 26.74 | 31,028,214 | +0.55(+2.08%) |
Dec 27, 2010 | 26.05 | 26.41 | 25.88 | 26.19 | 9,733,260 | -0.16(-0.60%) |
Dec 23, 2010 | 26.25 | 26.89 | 26.21 | 26.35 | 27,120,676 | -0.08(-0.32%) |
Dec 22, 2010 | 25.53 | 26.46 | 25.38 | 26.44 | 27,653,448 | +0.81(+3.16%) |
Dec 21, 2010 | 25.63 | 25.69 | 25.53 | 25.63 | 11,905,035 | +0.07(+0.27%) |
Dec 20, 2010 | 25.67 | 25.78 | 25.54 | 25.56 | 16,480,960 | -0.18(-0.71%) |
Dec 17, 2010 | 25.38 | 25.74 | 25.13 | 25.74 | 47,135,148 | +0.30(+1.16%) |
Dec 16, 2010 | 25.41 | 25.63 | 25.41 | 25.44 | 13,058,616 | +0.00(+0.00%) |
Dec 15, 2010 | 25.59 | 25.75 | 25.44 | 25.44 | 13,450,965 | -0.21(-0.83%) |
Dec 14, 2010 | 25.53 | 25.68 | 25.32 | 25.66 | 20,033,536 | +0.07(+0.27%) |
Dec 13, 2010 | 25.71 | 25.78 | 25.51 | 25.59 | 14,660,555 | -0.01(-0.03%) |
Dec 10, 2010 | 25.63 | 25.73 | 25.38 | 25.59 | 15,519,540 | +0.05(+0.21%) |
Dec 09, 2010 | 26.01 | 26.06 | 25.45 | 25.54 | 24,306,302 | -0.54(-2.06%) |
Dec 08, 2010 | 26.20 | 26.29 | 25.99 | 26.08 | 16,649,358 | -0.17(-0.66%) |
Dec 07, 2010 | 26.31 | 26.41 | 26.09 | 26.25 | 27,506,484 | +0.15(+0.58%) |
Dec 06, 2010 | 26.10 | 26.33 | 26.05 | 26.10 | 15,424,210 | -0.05(-0.20%) |
Dec 03, 2010 | 26.16 | 26.19 | 25.72 | 26.16 | 25,623,012 | -0.10(-0.37%) |
Dec 02, 2010 | 26.44 | 26.48 | 26.12 | 26.25 | 30,713,594 | -0.08(-0.29%) |
Dec 01, 2010 | 26.23 | 26.46 | 26.06 | 26.33 | 45,749,440 | +0.46(+1.77%) |
Nov 30, 2010 | 25.38 | 25.93 | 25.25 | 25.87 | 75,927,088 | +0.28(+1.11%) |
Nov 29, 2010 | 25.59 | 25.59 | 25.03 | 25.59 | 36,690,488 | +0.00(+0.00%) |
Nov 26, 2010 | 25.29 | 25.59 | 25.14 | 25.59 | 16,249,594 | +0.24(+0.96%) |
Nov 24, 2010 | 25.53 | 25.34 | 25.34 | 25.34 | 34,540,668 | -0.17(-0.65%) |
Nov 23, 2010 | 25.70 | 25.73 | 25.13 | 25.51 | 41,174,932 | -0.29(-1.12%) |
Nov 22, 2010 | 25.89 | 26.10 | 25.59 | 25.80 | 48,414,500 | -0.14(-0.53%) |
Nov 19, 2010 | 25.88 | 26.12 | 25.06 | 25.94 | 142,484,176 | -0.55(-2.09%) |