Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 32.55 | 32.75 | 32.50 | 32.68 | 1,954,122 | +0.48(+1.50%) |
Jan 28, 2011 | 32.84 | 32.91 | 32.14 | 32.20 | 3,828,953 | -0.85(-2.56%) |
Jan 27, 2011 | 33.02 | 33.09 | 32.86 | 33.05 | 2,756,652 | +0.21(+0.65%) |
Jan 26, 2011 | 32.79 | 32.90 | 32.69 | 32.84 | 3,018,357 | +0.21(+0.63%) |
Jan 25, 2011 | 32.37 | 32.64 | 32.30 | 32.63 | 1,206,864 | -0.07(-0.22%) |
Jan 24, 2011 | 32.34 | 32.73 | 32.32 | 32.70 | 1,951,750 | +0.28(+0.85%) |
Jan 21, 2011 | 32.44 | 32.56 | 32.27 | 32.43 | 1,990,968 | +0.47(+1.47%) |
Jan 20, 2011 | 31.90 | 32.09 | 31.64 | 31.96 | 2,088,546 | -0.21(-0.64%) |
Jan 19, 2011 | 32.56 | 32.58 | 32.09 | 32.16 | 1,584,689 | -0.34(-1.05%) |
Jan 18, 2011 | 32.45 | 32.61 | 32.39 | 32.50 | 1,741,157 | +0.24(+0.76%) |
Jan 14, 2011 | 31.90 | 32.28 | 31.85 | 32.26 | 1,811,096 | +0.30(+0.92%) |
Jan 13, 2011 | 32.09 | 32.14 | 31.85 | 31.96 | 1,518,789 | +0.12(+0.38%) |
Jan 12, 2011 | 31.42 | 31.85 | 31.34 | 31.84 | 2,178,567 | +0.91(+2.93%) |
Jan 11, 2011 | 30.85 | 30.96 | 30.69 | 30.94 | 1,663,062 | +0.32(+1.05%) |
Jan 10, 2011 | 30.51 | 30.67 | 30.36 | 30.62 | 1,349,027 | -0.13(-0.44%) |
Jan 07, 2011 | 30.98 | 31.07 | 30.59 | 30.75 | 2,158,187 | -0.24(-0.77%) |
Jan 06, 2011 | 31.45 | 31.46 | 30.90 | 30.99 | 1,419,294 | -0.37(-1.19%) |
Jan 05, 2011 | 31.09 | 31.41 | 31.06 | 31.36 | 1,302,097 | -0.26(-0.81%) |
Jan 04, 2011 | 31.91 | 31.94 | 31.44 | 31.62 | 1,430,349 | -0.08(-0.24%) |
Jan 03, 2011 | 31.51 | 31.76 | 31.51 | 31.69 | 2,215,614 | +0.17(+0.55%) |
Dec 31, 2010 | 31.17 | 31.58 | 31.17 | 31.52 | 1,160,345 | +0.33(+1.07%) |
Dec 30, 2010 | 31.30 | 31.37 | 31.04 | 31.19 | 1,019,959 | -0.15(-0.47%) |
Dec 29, 2010 | 31.28 | 31.47 | 31.19 | 31.33 | 1,066,927 | +0.30(+0.95%) |
Dec 28, 2010 | 31.21 | 31.24 | 30.98 | 31.04 | 1,018,857 | -0.06(-0.19%) |
Dec 27, 2010 | 31.03 | 31.13 | 30.84 | 31.10 | 892,566 | -0.19(-0.60%) |
Dec 23, 2010 | 31.21 | 31.31 | 31.15 | 31.28 | 1,339,365 | -0.01(-0.02%) |
Dec 22, 2010 | 31.27 | 31.30 | 31.20 | 31.29 | 1,777,000 | +0.02(+0.05%) |
Dec 21, 2010 | 31.28 | 31.33 | 31.22 | 31.27 | 1,302,444 | +0.32(+1.03%) |
Dec 20, 2010 | 31.12 | 31.13 | 30.88 | 30.95 | 953,674 | +0.06(+0.20%) |
Dec 17, 2010 | 30.99 | 31.02 | 30.77 | 30.89 | 1,037,872 | -0.29(-0.94%) |
Dec 16, 2010 | 31.03 | 31.21 | 30.87 | 31.19 | 1,018,071 | +0.23(+0.73%) |
Dec 15, 2010 | 31.27 | 31.37 | 30.88 | 30.96 | 1,302,589 | -0.50(-1.58%) |
Dec 14, 2010 | 31.49 | 31.63 | 31.37 | 31.46 | 789,992 | -0.01(-0.02%) |
Dec 13, 2010 | 31.33 | 31.61 | 31.25 | 31.46 | 1,265,572 | +0.32(+1.02%) |
Dec 10, 2010 | 30.95 | 31.17 | 30.83 | 31.14 | 714,731 | +0.14(+0.45%) |
Dec 09, 2010 | 31.03 | 31.04 | 30.74 | 31.00 | 830,700 | +0.02(+0.06%) |
Dec 08, 2010 | 30.91 | 31.10 | 30.71 | 30.98 | 1,040,854 | +0.21(+0.68%) |
Dec 07, 2010 | 31.21 | 31.26 | 30.76 | 30.78 | 990,852 | +0.23(+0.74%) |
Dec 06, 2010 | 30.60 | 30.73 | 30.43 | 30.55 | 1,006,351 | -0.36(-1.15%) |
Dec 03, 2010 | 30.58 | 30.92 | 30.52 | 30.91 | 2,413,193 | +0.36(+1.16%) |
Dec 02, 2010 | 29.79 | 30.55 | 29.77 | 30.55 | 2,582,629 | +0.69(+2.32%) |
Dec 01, 2010 | 29.57 | 29.88 | 29.48 | 29.86 | 3,806,256 | +0.97(+3.38%) |
Nov 30, 2010 | 28.72 | 29.13 | 28.70 | 28.88 | 2,463,301 | -0.46(-1.57%) |
Nov 29, 2010 | 29.32 | 29.46 | 28.99 | 29.34 | 2,843,385 | -0.39(-1.32%) |
Nov 26, 2010 | 29.83 | 30.05 | 29.73 | 29.73 | 959,570 | -0.57(-1.88%) |
Nov 24, 2010 | 30.13 | 30.30 | 30.30 | 30.30 | 1,738,286 | +0.39(+1.29%) |
Nov 23, 2010 | 30.28 | 30.38 | 29.89 | 29.92 | 1,868,635 | -1.05(-3.39%) |
Nov 22, 2010 | 30.98 | 31.13 | 30.60 | 30.97 | 1,343,618 | -0.47(-1.50%) |
Nov 19, 2010 | 31.13 | 31.44 | 30.95 | 31.44 | 615,263 | +0.09(+0.27%) |
Nov 18, 2010 | 31.21 | 31.38 | 31.21 | 31.35 | 2,202,842 | +0.75(+2.44%) |
Nov 17, 2010 | 30.55 | 30.78 | 30.51 | 30.60 | 1,397,975 | +0.20(+0.65%) |
Nov 16, 2010 | 31.01 | 31.01 | 30.26 | 30.41 | 2,426,180 | -0.86(-2.75%) |
Nov 15, 2010 | 31.59 | 31.62 | 31.24 | 31.27 | 1,428,914 | -0.04(-0.14%) |
Nov 12, 2010 | 31.41 | 31.62 | 31.13 | 31.31 | 1,908,027 | -0.12(-0.39%) |
Nov 11, 2010 | 31.45 | 31.52 | 31.27 | 31.43 | 1,242,265 | -0.40(-1.25%) |
Nov 10, 2010 | 31.85 | 31.89 | 31.34 | 31.83 | 2,537,597 | +0.04(+0.14%) |
Nov 09, 2010 | 32.32 | 32.41 | 31.65 | 31.79 | 1,635,556 | -0.30(-0.94%) |
Nov 08, 2010 | 32.08 | 32.19 | 31.90 | 32.09 | 1,416,589 | -0.26(-0.80%) |
Nov 05, 2010 | 32.42 | 32.57 | 32.25 | 32.35 | 2,635,544 | -0.40(-1.24%) |
Nov 04, 2010 | 32.55 | 32.75 | 32.50 | 32.75 | 2,171,565 | +0.82(+2.55%) |
Nov 03, 2010 | 31.82 | 31.98 | 31.42 | 31.94 | 1,980,848 | +0.15(+0.46%) |
Nov 02, 2010 | 31.73 | 31.84 | 31.66 | 31.79 | 2,465,529 | +0.65(+2.09%) |