Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.48 | 21.70 | 21.31 | 21.37 | 3,309,995 | -0.04(-0.18%) |
Jan 28, 2011 | 22.26 | 22.31 | 21.35 | 21.41 | 4,473,036 | -0.81(-3.63%) |
Jan 27, 2011 | 22.28 | 22.38 | 21.95 | 22.21 | 2,867,879 | -0.14(-0.65%) |
Jan 26, 2011 | 22.23 | 22.47 | 22.14 | 22.36 | 1,596,917 | +0.21(+0.96%) |
Jan 25, 2011 | 22.07 | 22.24 | 21.98 | 22.14 | 3,497,345 | +0.01(+0.03%) |
Jan 24, 2011 | 21.85 | 22.17 | 21.51 | 22.14 | 2,647,315 | +0.32(+1.46%) |
Jan 21, 2011 | 21.85 | 21.97 | 21.62 | 21.82 | 2,195,972 | +0.12(+0.56%) |
Jan 20, 2011 | 21.84 | 21.85 | 21.35 | 21.69 | 3,738,359 | -0.17(-0.76%) |
Jan 19, 2011 | 22.58 | 22.60 | 21.81 | 21.86 | 4,109,182 | -0.75(-3.33%) |
Jan 18, 2011 | 23.08 | 23.18 | 22.56 | 22.61 | 3,702,788 | -0.43(-1.88%) |
Jan 14, 2011 | 22.36 | 23.06 | 22.33 | 23.05 | 2,346,516 | +0.64(+2.85%) |
Jan 13, 2011 | 22.39 | 22.63 | 22.33 | 22.41 | 2,941,916 | +0.03(+0.14%) |
Jan 12, 2011 | 22.74 | 22.77 | 22.33 | 22.38 | 3,459,898 | -0.15(-0.67%) |
Jan 11, 2011 | 22.58 | 22.67 | 22.41 | 22.53 | 2,452,280 | +0.07(+0.30%) |
Jan 10, 2011 | 22.53 | 22.54 | 22.23 | 22.46 | 2,162,379 | -0.20(-0.87%) |
Jan 07, 2011 | 22.81 | 22.89 | 22.34 | 22.66 | 1,808,313 | -0.08(-0.37%) |
Jan 06, 2011 | 23.12 | 23.15 | 22.59 | 22.74 | 2,309,122 | -0.24(-1.06%) |
Jan 05, 2011 | 23.02 | 23.11 | 22.81 | 22.99 | 3,190,631 | -0.17(-0.72%) |
Jan 04, 2011 | 23.36 | 23.36 | 22.99 | 23.15 | 3,071,625 | -0.14(-0.62%) |
Jan 03, 2011 | 22.98 | 23.40 | 22.89 | 23.30 | 3,650,317 | +0.54(+2.37%) |
Dec 31, 2010 | 22.65 | 22.89 | 22.59 | 22.76 | 2,768,312 | +0.00(+0.00%) |
Dec 30, 2010 | 22.90 | 22.93 | 22.72 | 22.76 | 2,129,830 | -0.18(-0.79%) |
Dec 29, 2010 | 22.97 | 23.13 | 22.86 | 22.94 | 990,924 | +0.01(+0.03%) |
Dec 28, 2010 | 23.12 | 23.18 | 22.87 | 22.93 | 1,571,696 | -0.17(-0.72%) |
Dec 27, 2010 | 23.22 | 23.26 | 22.94 | 23.10 | 1,937,346 | -0.27(-1.14%) |
Dec 23, 2010 | 23.56 | 23.62 | 23.31 | 23.37 | 1,047,338 | -0.20(-0.84%) |
Dec 22, 2010 | 23.64 | 23.86 | 23.50 | 23.56 | 2,378,915 | -0.05(-0.19%) |
Dec 21, 2010 | 23.34 | 23.69 | 23.28 | 23.61 | 1,780,276 | +0.34(+1.47%) |
Dec 20, 2010 | 23.31 | 23.43 | 23.11 | 23.27 | 1,621,042 | +0.04(+0.16%) |
Dec 17, 2010 | 22.89 | 23.34 | 22.84 | 23.23 | 3,701,362 | +0.40(+1.76%) |
Dec 16, 2010 | 22.38 | 22.85 | 22.38 | 22.83 | 3,160,888 | +0.48(+2.14%) |
Dec 15, 2010 | 22.87 | 22.95 | 22.35 | 22.35 | 3,095,931 | -0.52(-2.29%) |
Dec 14, 2010 | 22.98 | 23.01 | 22.75 | 22.87 | 1,920,555 | -0.08(-0.33%) |
Dec 13, 2010 | 23.22 | 23.26 | 22.90 | 22.95 | 2,244,379 | -0.15(-0.66%) |
Dec 10, 2010 | 22.97 | 23.13 | 22.83 | 23.10 | 1,645,029 | +0.17(+0.76%) |
Dec 09, 2010 | 22.92 | 23.18 | 22.83 | 22.93 | 2,429,282 | +0.07(+0.30%) |
Dec 08, 2010 | 23.25 | 23.25 | 22.74 | 22.86 | 3,251,253 | -0.26(-1.12%) |
Dec 07, 2010 | 23.60 | 23.67 | 23.06 | 23.12 | 2,818,202 | -0.21(-0.88%) |
Dec 06, 2010 | 23.33 | 23.43 | 23.07 | 23.32 | 2,014,972 | -0.04(-0.16%) |
Dec 03, 2010 | 22.91 | 23.43 | 22.84 | 23.36 | 2,560,976 | +0.34(+1.49%) |
Dec 02, 2010 | 22.80 | 23.18 | 22.77 | 23.02 | 2,751,641 | +0.27(+1.17%) |
Dec 01, 2010 | 22.24 | 22.75 | 22.23 | 22.75 | 2,761,226 | +0.91(+4.17%) |
Nov 30, 2010 | 21.68 | 22.06 | 21.61 | 21.84 | 2,418,797 | -0.10(-0.45%) |
Nov 29, 2010 | 21.89 | 22.02 | 21.58 | 21.94 | 2,586,875 | -0.14(-0.62%) |
Nov 26, 2010 | 22.04 | 22.17 | 21.87 | 22.07 | 850,001 | -0.21(-0.95%) |
Nov 24, 2010 | 21.79 | 22.29 | 22.29 | 22.29 | 1,865,250 | +0.63(+2.91%) |
Nov 23, 2010 | 21.63 | 21.71 | 21.46 | 21.66 | 2,040,952 | -0.29(-1.32%) |
Nov 22, 2010 | 21.80 | 22.04 | 21.63 | 21.95 | 1,736,088 | +0.07(+0.31%) |
Nov 19, 2010 | 21.87 | 21.95 | 21.64 | 21.88 | 1,956,224 | +0.05(+0.24%) |
Nov 18, 2010 | 21.45 | 21.95 | 21.45 | 21.82 | 2,767,314 | +0.61(+2.89%) |
Nov 17, 2010 | 21.08 | 21.32 | 20.83 | 21.21 | 3,203,923 | +0.12(+0.57%) |
Nov 16, 2010 | 21.38 | 21.61 | 20.97 | 21.09 | 3,645,790 | -0.48(-2.21%) |
Nov 15, 2010 | 21.36 | 22.03 | 21.33 | 21.57 | 4,107,541 | +0.36(+1.71%) |
Nov 12, 2010 | 21.52 | 21.67 | 21.04 | 21.20 | 3,750,355 | -0.54(-2.47%) |
Nov 11, 2010 | 21.78 | 21.93 | 21.56 | 21.74 | 3,519,100 | -0.26(-1.17%) |
Nov 10, 2010 | 22.10 | 22.22 | 21.86 | 22.00 | 3,306,911 | -0.15(-0.68%) |
Nov 09, 2010 | 22.68 | 22.77 | 21.98 | 22.15 | 3,070,585 | -0.33(-1.45%) |
Nov 08, 2010 | 22.58 | 22.68 | 22.35 | 22.47 | 2,168,860 | -0.27(-1.20%) |
Nov 05, 2010 | 22.91 | 23.00 | 22.57 | 22.75 | 6,232,823 | -0.17(-0.76%) |
Nov 04, 2010 | 23.19 | 23.32 | 22.79 | 22.92 | 3,896,053 | +0.07(+0.30%) |
Nov 03, 2010 | 22.97 | 23.02 | 22.45 | 22.85 | 3,733,252 | -0.10(-0.43%) |
Nov 02, 2010 | 22.46 | 22.95 | 22.34 | 22.95 | 4,211,940 | +0.73(+3.27%) |