Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 30.30 | 30.58 | 30.20 | 30.43 | 1,019,512 | +0.15(+0.50%) |
Jan 28, 2011 | 30.87 | 30.93 | 30.27 | 30.28 | 986,121 | -0.53(-1.72%) |
Jan 27, 2011 | 30.81 | 30.92 | 30.65 | 30.81 | 905,463 | +0.02(+0.06%) |
Jan 26, 2011 | 30.67 | 30.96 | 30.58 | 30.79 | 1,034,318 | +0.11(+0.36%) |
Jan 25, 2011 | 30.54 | 30.69 | 30.20 | 30.68 | 1,166,675 | +0.07(+0.23%) |
Jan 24, 2011 | 30.06 | 30.61 | 30.00 | 30.61 | 1,160,052 | +0.60(+2.00%) |
Jan 21, 2011 | 30.03 | 30.20 | 29.89 | 30.01 | 992,212 | +0.09(+0.30%) |
Jan 20, 2011 | 29.74 | 30.04 | 29.60 | 29.92 | 1,463,981 | +0.09(+0.30%) |
Jan 19, 2011 | 30.22 | 30.27 | 29.75 | 29.83 | 1,161,529 | -0.37(-1.23%) |
Jan 18, 2011 | 30.14 | 30.31 | 29.38 | 30.20 | 1,873,151 | +0.08(+0.27%) |
Jan 14, 2011 | 29.67 | 30.14 | 29.56 | 30.12 | 1,670,471 | +0.48(+1.62%) |
Jan 13, 2011 | 29.94 | 30.00 | 29.56 | 29.64 | 2,323,880 | +0.11(+0.37%) |
Jan 12, 2011 | 28.70 | 29.55 | 28.66 | 29.53 | 2,224,063 | +0.85(+2.96%) |
Jan 11, 2011 | 28.60 | 28.72 | 28.38 | 28.68 | 895,973 | +0.15(+0.53%) |
Jan 10, 2011 | 28.33 | 28.56 | 28.22 | 28.53 | 1,201,330 | +0.04(+0.14%) |
Jan 07, 2011 | 28.40 | 28.50 | 28.29 | 28.49 | 1,271,112 | +0.11(+0.39%) |
Jan 06, 2011 | 28.35 | 28.50 | 28.23 | 28.38 | 1,125,191 | -0.06(-0.21%) |
Jan 05, 2011 | 27.91 | 28.44 | 27.86 | 28.44 | 1,390,998 | +0.49(+1.75%) |
Jan 04, 2011 | 28.12 | 28.20 | 27.84 | 27.95 | 1,756,486 | -0.18(-0.64%) |
Jan 03, 2011 | 27.55 | 28.13 | 27.49 | 28.13 | 2,414,456 | +0.74(+2.70%) |
Dec 31, 2010 | 27.60 | 27.71 | 27.19 | 27.39 | 1,641,428 | -0.28(-1.01%) |
Dec 30, 2010 | 27.70 | 27.75 | 27.54 | 27.67 | 565,647 | -0.09(-0.32%) |
Dec 29, 2010 | 27.58 | 27.84 | 27.52 | 27.76 | 1,155,347 | +0.24(+0.87%) |
Dec 28, 2010 | 27.43 | 27.57 | 27.36 | 27.52 | 722,702 | +0.10(+0.36%) |
Dec 27, 2010 | 27.23 | 27.45 | 27.11 | 27.42 | 812,496 | +0.10(+0.37%) |
Dec 23, 2010 | 27.16 | 27.38 | 27.16 | 27.32 | 1,085,242 | +0.10(+0.37%) |
Dec 22, 2010 | 27.20 | 27.33 | 27.14 | 27.22 | 1,414,985 | +0.09(+0.33%) |
Dec 21, 2010 | 27.19 | 27.35 | 26.91 | 27.13 | 2,612,897 | -0.06(-0.22%) |
Dec 20, 2010 | 27.38 | 27.48 | 27.14 | 27.19 | 1,837,048 | -0.25(-0.91%) |
Dec 17, 2010 | 27.77 | 27.81 | 27.44 | 27.44 | 2,400,340 | -0.40(-1.44%) |
Dec 16, 2010 | 27.56 | 27.94 | 27.52 | 27.84 | 1,206,961 | +0.32(+1.16%) |
Dec 15, 2010 | 27.63 | 27.90 | 27.48 | 27.52 | 933,442 | -0.28(-1.01%) |
Dec 14, 2010 | 27.93 | 28.05 | 27.69 | 27.80 | 1,910,480 | -0.11(-0.39%) |
Dec 13, 2010 | 28.29 | 28.36 | 27.90 | 27.91 | 7,034,666 | -0.34(-1.20%) |
Dec 10, 2010 | 28.16 | 28.27 | 28.10 | 28.25 | 815,975 | +0.10(+0.36%) |
Dec 09, 2010 | 28.43 | 28.45 | 27.92 | 28.15 | 1,928,935 | -0.24(-0.85%) |
Dec 08, 2010 | 28.28 | 28.42 | 28.00 | 28.39 | 1,821,189 | +0.18(+0.64%) |
Dec 07, 2010 | 28.12 | 28.38 | 28.06 | 28.21 | 1,741,428 | +0.19(+0.68%) |
Dec 06, 2010 | 27.90 | 28.20 | 27.78 | 28.02 | 2,234,336 | -0.46(-1.62%) |
Dec 03, 2010 | 28.02 | 28.48 | 27.94 | 28.48 | 1,437,002 | +0.33(+1.17%) |
Dec 02, 2010 | 27.73 | 28.15 | 27.67 | 28.15 | 1,108,718 | +0.39(+1.40%) |
Dec 01, 2010 | 27.17 | 27.76 | 27.17 | 27.76 | 1,147,107 | +0.86(+3.20%) |
Nov 30, 2010 | 26.89 | 27.06 | 26.70 | 26.90 | 1,362,202 | -0.23(-0.85%) |
Nov 29, 2010 | 27.11 | 27.20 | 26.73 | 27.13 | 1,010,666 | -0.16(-0.59%) |
Nov 26, 2010 | 27.19 | 27.35 | 27.12 | 27.29 | 246,063 | -0.17(-0.62%) |
Nov 24, 2010 | 27.25 | 27.46 | 27.46 | 27.46 | 701,312 | +0.42(+1.55%) |
Nov 23, 2010 | 27.29 | 27.31 | 26.98 | 27.04 | 930,063 | -0.51(-1.85%) |
Nov 22, 2010 | 27.37 | 27.60 | 27.26 | 27.55 | 1,155,361 | +0.17(+0.62%) |
Nov 19, 2010 | 27.15 | 27.54 | 27.08 | 27.38 | 1,543,908 | +0.26(+0.96%) |
Nov 18, 2010 | 26.87 | 27.30 | 26.86 | 27.12 | 1,348,664 | +0.37(+1.38%) |
Nov 17, 2010 | 27.03 | 27.13 | 26.67 | 26.75 | 1,227,154 | -0.31(-1.15%) |
Nov 16, 2010 | 27.14 | 27.16 | 26.64 | 27.06 | 1,943,630 | -0.26(-0.95%) |
Nov 15, 2010 | 27.23 | 27.44 | 27.21 | 27.32 | 1,283,967 | +0.12(+0.44%) |
Nov 12, 2010 | 27.43 | 27.53 | 27.07 | 27.20 | 766,885 | -0.39(-1.41%) |
Nov 11, 2010 | 27.67 | 27.75 | 27.37 | 27.59 | 760,643 | -0.27(-0.97%) |
Nov 10, 2010 | 27.56 | 27.89 | 27.46 | 27.86 | 1,234,835 | +0.21(+0.76%) |
Nov 09, 2010 | 27.75 | 27.90 | 27.59 | 27.65 | 947,170 | -0.11(-0.40%) |
Nov 08, 2010 | 27.82 | 27.91 | 27.57 | 27.76 | 708,285 | -0.19(-0.68%) |
Nov 05, 2010 | 27.86 | 28.10 | 27.68 | 27.95 | 1,628,151 | +0.14(+0.50%) |
Nov 04, 2010 | 27.81 | 27.91 | 27.63 | 27.81 | 1,401,979 | +0.22(+0.80%) |
Nov 03, 2010 | 27.51 | 27.71 | 27.48 | 27.59 | 1,587,530 | +0.13(+0.47%) |
Nov 02, 2010 | 27.58 | 27.70 | 27.22 | 27.46 | 1,466,146 | +0.03(+0.11%) |