Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.11 | 23.20 | 22.88 | 22.98 | 4,190,230 | -0.01(-0.03%) |
Jan 28, 2011 | 23.46 | 23.61 | 22.95 | 22.98 | 6,543,530 | -0.55(-2.32%) |
Jan 27, 2011 | 23.40 | 23.56 | 23.32 | 23.53 | 3,748,726 | +0.15(+0.66%) |
Jan 26, 2011 | 23.48 | 23.57 | 23.34 | 23.37 | 4,723,105 | -0.08(-0.35%) |
Jan 25, 2011 | 23.06 | 23.83 | 23.06 | 23.46 | 9,864,430 | +0.38(+1.63%) |
Jan 24, 2011 | 23.12 | 23.23 | 22.95 | 23.08 | 4,714,082 | -0.05(-0.22%) |
Jan 21, 2011 | 23.18 | 23.30 | 22.92 | 23.13 | 5,486,512 | +0.04(+0.16%) |
Jan 20, 2011 | 22.55 | 23.24 | 22.55 | 23.09 | 9,427,688 | +0.53(+2.35%) |
Jan 19, 2011 | 22.76 | 22.80 | 22.50 | 22.56 | 3,908,292 | -0.26(-1.13%) |
Jan 18, 2011 | 22.69 | 22.95 | 22.60 | 22.82 | 5,045,867 | +0.16(+0.72%) |
Jan 14, 2011 | 22.57 | 22.77 | 22.53 | 22.66 | 6,400,694 | +0.02(+0.10%) |
Jan 13, 2011 | 22.77 | 22.77 | 22.45 | 22.64 | 6,071,827 | -0.10(-0.42%) |
Jan 12, 2011 | 23.06 | 23.28 | 22.66 | 22.73 | 8,761,366 | -0.24(-1.03%) |
Jan 11, 2011 | 22.86 | 23.17 | 22.69 | 22.97 | 5,815,849 | +0.10(+0.45%) |
Jan 10, 2011 | 22.93 | 22.97 | 22.64 | 22.87 | 5,643,080 | -0.22(-0.96%) |
Jan 07, 2011 | 23.31 | 23.35 | 22.96 | 23.09 | 4,896,765 | -0.36(-1.52%) |
Jan 06, 2011 | 23.49 | 23.54 | 23.16 | 23.44 | 5,362,147 | -0.06(-0.28%) |
Jan 05, 2011 | 23.41 | 23.67 | 23.39 | 23.51 | 5,679,428 | -0.04(-0.16%) |
Jan 04, 2011 | 23.79 | 23.79 | 23.35 | 23.54 | 4,929,030 | -0.24(-0.99%) |
Jan 03, 2011 | 23.77 | 23.98 | 23.63 | 23.78 | 5,183,838 | +0.26(+1.10%) |
Dec 31, 2010 | 23.42 | 23.65 | 23.36 | 23.52 | 2,423,686 | +0.06(+0.25%) |
Dec 30, 2010 | 23.47 | 23.56 | 23.32 | 23.46 | 2,538,698 | -0.08(-0.34%) |
Dec 29, 2010 | 23.66 | 23.67 | 23.52 | 23.54 | 3,075,132 | -0.07(-0.28%) |
Dec 28, 2010 | 23.68 | 23.71 | 23.46 | 23.61 | 2,115,959 | -0.07(-0.28%) |
Dec 27, 2010 | 23.46 | 23.76 | 23.01 | 23.68 | 2,875,876 | +0.11(+0.47%) |
Dec 23, 2010 | 23.53 | 23.61 | 23.42 | 23.57 | 3,498,986 | -0.02(-0.09%) |
Dec 22, 2010 | 23.49 | 23.76 | 23.46 | 23.59 | 3,545,318 | +0.07(+0.31%) |
Dec 21, 2010 | 23.18 | 23.58 | 23.12 | 23.51 | 4,876,067 | +0.39(+1.69%) |
Dec 20, 2010 | 23.12 | 23.26 | 23.01 | 23.12 | 4,044,916 | +0.02(+0.10%) |
Dec 17, 2010 | 23.04 | 23.18 | 22.83 | 23.10 | 5,988,705 | +0.06(+0.26%) |
Dec 16, 2010 | 22.77 | 23.10 | 22.66 | 23.04 | 4,297,756 | +0.35(+1.53%) |
Dec 15, 2010 | 22.75 | 22.94 | 22.68 | 22.70 | 5,728,762 | -0.14(-0.61%) |
Dec 14, 2010 | 22.95 | 23.04 | 22.78 | 22.84 | 3,917,521 | -0.07(-0.29%) |
Dec 13, 2010 | 22.87 | 23.04 | 22.75 | 22.90 | 3,368,939 | +0.07(+0.32%) |
Dec 10, 2010 | 22.43 | 22.87 | 22.39 | 22.83 | 4,111,502 | +0.31(+1.38%) |
Dec 09, 2010 | 22.58 | 22.67 | 22.40 | 22.52 | 4,519,645 | +0.03(+0.13%) |
Dec 08, 2010 | 22.46 | 22.62 | 22.33 | 22.49 | 5,936,743 | +0.02(+0.10%) |
Dec 07, 2010 | 22.50 | 22.57 | 22.30 | 22.47 | 5,268,288 | +0.21(+0.93%) |
Dec 06, 2010 | 22.35 | 22.43 | 22.18 | 22.26 | 4,131,871 | -0.10(-0.46%) |
Dec 03, 2010 | 22.30 | 22.44 | 22.05 | 22.36 | 5,311,394 | +0.00(+0.00%) |
Dec 02, 2010 | 22.12 | 22.42 | 22.02 | 22.36 | 6,332,849 | +0.27(+1.20%) |
Dec 01, 2010 | 21.79 | 22.13 | 21.78 | 22.10 | 5,009,094 | +0.62(+2.89%) |
Nov 30, 2010 | 21.52 | 21.71 | 21.45 | 21.48 | 4,950,329 | -0.18(-0.85%) |
Nov 29, 2010 | 21.54 | 21.72 | 21.40 | 21.66 | 5,734,215 | +0.02(+0.10%) |
Nov 26, 2010 | 21.71 | 21.85 | 21.63 | 21.64 | 2,392,019 | -0.20(-0.91%) |
Nov 24, 2010 | 21.77 | 21.84 | 21.84 | 21.84 | 4,386,251 | +0.19(+0.88%) |
Nov 23, 2010 | 21.73 | 21.85 | 21.62 | 21.65 | 5,736,987 | -0.34(-1.53%) |
Nov 22, 2010 | 22.10 | 22.13 | 21.74 | 21.99 | 5,879,879 | -0.24(-1.09%) |
Nov 19, 2010 | 22.09 | 22.33 | 22.04 | 22.23 | 6,064,605 | +0.08(+0.36%) |
Nov 18, 2010 | 22.12 | 22.35 | 22.02 | 22.15 | 6,001,385 | +0.27(+1.24%) |
Nov 17, 2010 | 21.93 | 22.02 | 21.76 | 21.88 | 9,849,269 | +0.01(+0.03%) |
Nov 16, 2010 | 22.20 | 22.31 | 21.75 | 21.87 | 11,796,594 | -0.46(-2.07%) |
Nov 15, 2010 | 22.26 | 22.51 | 22.24 | 22.33 | 5,332,159 | +0.21(+0.96%) |
Nov 12, 2010 | 22.32 | 22.36 | 21.99 | 22.12 | 5,810,968 | -0.33(-1.47%) |
Nov 11, 2010 | 22.62 | 22.70 | 22.40 | 22.45 | 6,415,882 | -0.32(-1.38%) |
Nov 10, 2010 | 22.31 | 22.78 | 22.29 | 22.76 | 11,251,372 | +0.57(+2.58%) |
Nov 09, 2010 | 22.76 | 22.79 | 22.10 | 22.19 | 8,070,811 | -0.55(-2.42%) |
Nov 08, 2010 | 22.80 | 22.92 | 22.54 | 22.74 | 7,224,366 | -0.18(-0.77%) |
Nov 05, 2010 | 22.81 | 22.98 | 22.62 | 22.92 | 6,464,346 | +0.07(+0.29%) |
Nov 04, 2010 | 22.19 | 22.90 | 22.15 | 22.85 | 10,612,342 | +0.89(+4.04%) |
Nov 03, 2010 | 22.32 | 22.37 | 21.71 | 21.96 | 7,838,512 | -0.25(-1.12%) |
Nov 02, 2010 | 22.28 | 22.29 | 22.02 | 22.21 | 5,159,239 | +0.10(+0.43%) |