Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 32.38 | 33.67 | 32.30 | 33.46 | 123,161 | +1.17(+3.63%) |
Jan 28, 2011 | 33.38 | 33.40 | 32.13 | 32.29 | 111,485 | -1.16(-3.47%) |
Jan 27, 2011 | 33.44 | 33.68 | 33.07 | 33.45 | 43,053 | -0.05(-0.14%) |
Jan 26, 2011 | 32.90 | 33.96 | 32.86 | 33.50 | 60,801 | +0.64(+1.94%) |
Jan 25, 2011 | 32.28 | 32.92 | 32.28 | 32.86 | 80,222 | +0.36(+1.11%) |
Jan 24, 2011 | 32.32 | 32.99 | 32.14 | 32.50 | 95,372 | +0.22(+0.69%) |
Jan 21, 2011 | 32.91 | 32.91 | 32.11 | 32.28 | 82,831 | -0.48(-1.46%) |
Jan 20, 2011 | 32.73 | 33.12 | 32.67 | 32.76 | 42,837 | -0.27(-0.81%) |
Jan 19, 2011 | 33.86 | 33.93 | 32.79 | 33.03 | 125,782 | -0.90(-2.66%) |
Jan 18, 2011 | 34.07 | 34.20 | 33.49 | 33.93 | 128,990 | -0.29(-0.84%) |
Jan 14, 2011 | 34.07 | 34.37 | 33.60 | 34.22 | 79,114 | +0.15(+0.43%) |
Jan 13, 2011 | 34.42 | 34.63 | 33.70 | 34.07 | 95,205 | -0.48(-1.39%) |
Jan 12, 2011 | 35.29 | 35.29 | 34.34 | 34.55 | 99,310 | -0.47(-1.34%) |
Jan 11, 2011 | 35.20 | 35.20 | 34.74 | 35.02 | 88,938 | +0.05(+0.13%) |
Jan 10, 2011 | 34.74 | 35.27 | 34.15 | 34.98 | 111,695 | +0.00(+0.00%) |
Jan 07, 2011 | 35.11 | 35.18 | 34.53 | 34.98 | 92,923 | -0.01(-0.03%) |
Jan 06, 2011 | 34.72 | 35.01 | 34.59 | 34.99 | 87,675 | +0.18(+0.53%) |
Jan 05, 2011 | 34.71 | 34.89 | 34.40 | 34.80 | 60,250 | -0.03(-0.08%) |
Jan 04, 2011 | 35.79 | 35.79 | 34.29 | 34.83 | 66,243 | -0.78(-2.20%) |
Jan 03, 2011 | 35.16 | 36.30 | 34.94 | 35.61 | 85,506 | +0.78(+2.25%) |
Dec 31, 2010 | 35.67 | 35.67 | 34.78 | 34.83 | 88,421 | -0.91(-2.55%) |
Dec 30, 2010 | 35.47 | 35.98 | 35.47 | 35.74 | 47,471 | +0.18(+0.52%) |
Dec 29, 2010 | 35.83 | 35.90 | 35.42 | 35.56 | 39,666 | -0.11(-0.31%) |
Dec 28, 2010 | 35.47 | 35.70 | 35.37 | 35.67 | 110,421 | +0.24(+0.68%) |
Dec 27, 2010 | 34.96 | 35.64 | 34.80 | 35.43 | 35,046 | +0.31(+0.89%) |
Dec 23, 2010 | 35.36 | 35.50 | 35.03 | 35.12 | 51,919 | -0.25(-0.70%) |
Dec 22, 2010 | 35.44 | 35.58 | 35.28 | 35.36 | 66,539 | +0.02(+0.05%) |
Dec 21, 2010 | 35.29 | 35.43 | 35.09 | 35.35 | 124,257 | +0.28(+0.79%) |
Dec 20, 2010 | 35.53 | 35.73 | 34.98 | 35.07 | 108,578 | -0.34(-0.96%) |
Dec 17, 2010 | 34.89 | 35.41 | 34.30 | 35.41 | 249,736 | +0.51(+1.45%) |
Dec 16, 2010 | 34.50 | 35.12 | 34.31 | 34.90 | 81,007 | +0.40(+1.17%) |
Dec 15, 2010 | 34.74 | 35.61 | 34.42 | 34.50 | 117,413 | -0.26(-0.74%) |
Dec 14, 2010 | 34.43 | 34.93 | 34.22 | 34.76 | 93,916 | +0.48(+1.40%) |
Dec 13, 2010 | 34.73 | 34.73 | 34.24 | 34.28 | 71,041 | -0.24(-0.69%) |
Dec 10, 2010 | 33.73 | 34.60 | 33.55 | 34.52 | 151,197 | +0.84(+2.49%) |
Dec 09, 2010 | 33.83 | 33.99 | 33.53 | 33.68 | 143,508 | +0.13(+0.38%) |
Dec 08, 2010 | 33.55 | 33.76 | 33.33 | 33.55 | 70,690 | +0.02(+0.05%) |
Dec 07, 2010 | 34.06 | 34.06 | 33.36 | 33.53 | 101,937 | -0.16(-0.46%) |
Dec 06, 2010 | 33.71 | 33.82 | 33.42 | 33.69 | 138,866 | -0.11(-0.33%) |
Dec 03, 2010 | 33.87 | 33.87 | 33.38 | 33.80 | 93,511 | -0.17(-0.49%) |
Dec 02, 2010 | 33.63 | 34.10 | 33.40 | 33.96 | 49,935 | +0.45(+1.35%) |
Dec 01, 2010 | 32.93 | 33.65 | 32.93 | 33.51 | 174,055 | +1.22(+3.79%) |
Nov 30, 2010 | 32.31 | 32.74 | 32.04 | 32.29 | 137,021 | -0.42(-1.29%) |
Nov 29, 2010 | 32.69 | 32.98 | 32.23 | 32.71 | 73,275 | -0.29(-0.86%) |
Nov 26, 2010 | 33.07 | 33.16 | 32.77 | 33.00 | 33,003 | -0.15(-0.44%) |
Nov 24, 2010 | 32.57 | 33.15 | 33.15 | 33.15 | 110,738 | +0.95(+2.94%) |
Nov 23, 2010 | 32.22 | 32.56 | 31.65 | 32.20 | 137,986 | -0.40(-1.21%) |
Nov 22, 2010 | 32.81 | 32.90 | 32.22 | 32.59 | 187,954 | -0.41(-1.25%) |
Nov 19, 2010 | 32.93 | 33.12 | 32.92 | 33.01 | 111,643 | -0.12(-0.36%) |
Nov 18, 2010 | 33.78 | 33.78 | 33.09 | 33.13 | 198,379 | -0.25(-0.74%) |
Nov 17, 2010 | 33.63 | 33.78 | 33.22 | 33.38 | 68,680 | -0.33(-0.98%) |
Nov 16, 2010 | 33.93 | 34.14 | 33.41 | 33.71 | 102,000 | -0.65(-1.90%) |
Nov 15, 2010 | 34.56 | 34.72 | 34.29 | 34.36 | 99,776 | -0.08(-0.24%) |
Nov 12, 2010 | 35.07 | 35.90 | 34.24 | 34.44 | 428,250 | +0.88(+2.63%) |
Nov 11, 2010 | 34.08 | 34.48 | 33.34 | 33.56 | 153,289 | -0.87(-2.54%) |
Nov 10, 2010 | 33.88 | 34.47 | 33.45 | 34.43 | 111,140 | +0.60(+1.77%) |
Nov 09, 2010 | 33.97 | 34.03 | 33.64 | 33.84 | 111,730 | -0.08(-0.24%) |
Nov 08, 2010 | 33.05 | 34.31 | 33.05 | 33.92 | 132,049 | +0.66(+1.99%) |
Nov 05, 2010 | 33.32 | 33.50 | 32.52 | 33.26 | 89,785 | +0.06(+0.19%) |
Nov 04, 2010 | 33.12 | 33.36 | 32.67 | 33.19 | 103,365 | +0.64(+1.98%) |
Nov 03, 2010 | 32.51 | 32.67 | 32.11 | 32.55 | 50,069 | +0.06(+0.20%) |
Nov 02, 2010 | 31.99 | 32.63 | 31.73 | 32.48 | 131,524 | +0.93(+2.95%) |