Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 28.61 | 29.37 | 28.60 | 29.10 | 1,555,940 | +0.61(+2.14%) |
Jan 28, 2011 | 29.20 | 29.52 | 28.17 | 28.49 | 1,716,635 | -0.71(-2.43%) |
Jan 27, 2011 | 29.39 | 29.61 | 28.65 | 29.20 | 1,156,538 | +0.02(+0.06%) |
Jan 26, 2011 | 28.45 | 29.87 | 28.45 | 29.18 | 1,533,981 | +0.80(+2.81%) |
Jan 25, 2011 | 28.16 | 28.51 | 27.90 | 28.38 | 1,781,867 | -0.06(-0.22%) |
Jan 24, 2011 | 27.90 | 28.54 | 27.77 | 28.44 | 1,854,469 | +0.46(+1.64%) |
Jan 21, 2011 | 28.06 | 28.23 | 27.73 | 27.99 | 2,852,672 | +0.21(+0.74%) |
Jan 20, 2011 | 27.96 | 28.27 | 27.18 | 27.78 | 3,899,459 | -0.36(-1.28%) |
Jan 19, 2011 | 29.15 | 29.31 | 27.90 | 28.14 | 3,416,303 | -1.17(-3.98%) |
Jan 18, 2011 | 28.34 | 29.45 | 28.07 | 29.30 | 3,337,346 | +0.87(+3.06%) |
Jan 14, 2011 | 28.09 | 28.69 | 27.97 | 28.43 | 2,895,123 | +0.39(+1.41%) |
Jan 13, 2011 | 26.77 | 28.26 | 26.77 | 28.04 | 3,937,314 | +1.54(+5.82%) |
Jan 12, 2011 | 26.43 | 26.71 | 26.28 | 26.50 | 1,825,985 | +0.48(+1.86%) |
Jan 11, 2011 | 26.08 | 26.44 | 25.63 | 26.01 | 2,453,561 | +0.17(+0.66%) |
Jan 10, 2011 | 25.72 | 25.99 | 25.29 | 25.84 | 2,641,980 | -0.04(-0.14%) |
Jan 07, 2011 | 26.38 | 26.68 | 25.38 | 25.88 | 2,564,357 | -0.37(-1.40%) |
Jan 06, 2011 | 26.93 | 27.04 | 26.04 | 26.24 | 2,562,312 | -0.86(-3.18%) |
Jan 05, 2011 | 26.72 | 27.29 | 26.06 | 27.11 | 3,273,719 | +0.04(+0.17%) |
Jan 04, 2011 | 28.08 | 28.22 | 26.62 | 27.06 | 4,474,543 | -1.16(-4.10%) |
Jan 03, 2011 | 28.21 | 28.77 | 28.16 | 28.22 | 2,450,065 | +0.37(+1.32%) |
Dec 31, 2010 | 27.78 | 28.13 | 27.78 | 27.85 | 933,084 | +0.06(+0.23%) |
Dec 30, 2010 | 27.63 | 28.02 | 27.61 | 27.79 | 1,381,590 | +0.16(+0.58%) |
Dec 29, 2010 | 27.84 | 27.90 | 27.59 | 27.63 | 1,214,802 | -0.18(-0.65%) |
Dec 28, 2010 | 27.67 | 27.97 | 27.50 | 27.81 | 1,169,657 | +0.12(+0.42%) |
Dec 27, 2010 | 27.63 | 27.70 | 27.28 | 27.69 | 1,054,129 | +0.01(+0.03%) |
Dec 23, 2010 | 27.23 | 27.72 | 27.23 | 27.68 | 1,642,330 | +0.22(+0.78%) |
Dec 22, 2010 | 27.33 | 27.55 | 27.01 | 27.46 | 1,972,178 | +0.08(+0.29%) |
Dec 21, 2010 | 26.06 | 27.38 | 25.92 | 27.38 | 2,397,283 | +1.40(+5.39%) |
Dec 20, 2010 | 25.57 | 26.02 | 25.37 | 25.98 | 2,004,378 | +0.50(+1.97%) |
Dec 17, 2010 | 24.82 | 25.75 | 24.76 | 25.48 | 2,808,037 | +0.70(+2.82%) |
Dec 16, 2010 | 24.66 | 25.13 | 24.59 | 24.78 | 1,726,254 | +0.13(+0.51%) |
Dec 15, 2010 | 24.90 | 25.50 | 24.62 | 24.66 | 2,124,741 | -0.32(-1.29%) |
Dec 14, 2010 | 24.41 | 25.14 | 24.22 | 24.98 | 3,044,776 | +0.59(+2.43%) |
Dec 13, 2010 | 24.13 | 24.78 | 23.80 | 24.39 | 1,803,453 | +0.24(+1.00%) |
Dec 10, 2010 | 24.03 | 24.27 | 23.64 | 24.14 | 935,621 | +0.26(+1.09%) |
Dec 09, 2010 | 23.89 | 24.07 | 23.56 | 23.88 | 1,223,977 | +0.20(+0.83%) |
Dec 08, 2010 | 24.28 | 24.36 | 23.67 | 23.69 | 1,525,288 | -0.49(-2.04%) |
Dec 07, 2010 | 25.02 | 25.17 | 24.11 | 24.18 | 2,167,721 | -0.41(-1.68%) |
Dec 06, 2010 | 24.36 | 24.80 | 24.31 | 24.59 | 1,451,859 | +0.18(+0.73%) |
Dec 03, 2010 | 23.51 | 24.49 | 23.30 | 24.41 | 2,093,727 | +0.62(+2.60%) |
Dec 02, 2010 | 22.87 | 23.92 | 22.83 | 23.80 | 2,372,757 | +1.03(+4.53%) |
Dec 01, 2010 | 22.41 | 22.88 | 22.31 | 22.76 | 1,355,570 | +0.98(+4.49%) |
Nov 30, 2010 | 21.81 | 22.26 | 21.71 | 21.79 | 1,694,645 | -0.37(-1.66%) |
Nov 29, 2010 | 22.28 | 22.39 | 21.86 | 22.15 | 1,442,166 | -0.34(-1.52%) |
Nov 26, 2010 | 22.61 | 22.83 | 22.43 | 22.49 | 414,253 | -0.39(-1.72%) |
Nov 24, 2010 | 22.27 | 22.89 | 22.89 | 22.89 | 1,358,734 | +0.82(+3.70%) |
Nov 23, 2010 | 22.45 | 22.49 | 22.01 | 22.07 | 1,199,962 | -0.77(-3.38%) |
Nov 22, 2010 | 22.58 | 22.90 | 22.35 | 22.84 | 1,508,614 | +0.02(+0.08%) |
Nov 19, 2010 | 22.51 | 22.91 | 22.36 | 22.83 | 1,467,171 | +0.19(+0.83%) |
Nov 18, 2010 | 22.46 | 22.93 | 22.36 | 22.64 | 1,298,413 | +0.52(+2.35%) |
Nov 17, 2010 | 22.17 | 22.19 | 21.84 | 22.12 | 1,186,254 | +0.04(+0.16%) |
Nov 16, 2010 | 22.48 | 22.49 | 21.56 | 22.08 | 1,903,347 | -0.97(-4.20%) |
Nov 15, 2010 | 23.07 | 23.56 | 22.47 | 23.05 | 3,926,194 | +1.14(+5.20%) |
Nov 12, 2010 | 22.38 | 22.57 | 21.52 | 21.91 | 1,676,164 | -0.73(-3.21%) |
Nov 11, 2010 | 22.04 | 22.71 | 21.87 | 22.64 | 1,955,653 | +0.35(+1.57%) |
Nov 10, 2010 | 21.56 | 22.34 | 21.43 | 22.29 | 1,579,187 | +0.82(+3.80%) |
Nov 09, 2010 | 21.78 | 22.25 | 21.32 | 21.47 | 1,812,506 | -0.67(-3.04%) |
Nov 08, 2010 | 22.12 | 22.18 | 21.61 | 22.14 | 2,906,416 | -0.02(-0.08%) |
Nov 05, 2010 | 22.23 | 22.43 | 22.11 | 22.16 | 1,613,497 | +0.00(+0.00%) |
Nov 04, 2010 | 21.52 | 22.30 | 21.49 | 22.16 | 2,543,721 | +1.00(+4.75%) |
Nov 03, 2010 | 20.91 | 21.21 | 20.52 | 21.16 | 1,564,491 | +0.25(+1.20%) |
Nov 02, 2010 | 20.79 | 21.22 | 20.74 | 20.91 | 1,859,610 | +0.42(+2.06%) |