Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 34.00 | 34.36 | 33.93 | 34.29 | 3,974,945 | +0.37(+1.09%) |
Jan 28, 2011 | 34.28 | 34.28 | 33.75 | 33.92 | 1,784,546 | -0.01(-0.03%) |
Jan 27, 2011 | 33.95 | 34.06 | 33.81 | 33.93 | 3,081,700 | -0.05(-0.15%) |
Jan 26, 2011 | 33.55 | 33.98 | 33.54 | 33.98 | 2,339,405 | +0.64(+1.92%) |
Jan 25, 2011 | 33.37 | 33.38 | 33.18 | 33.34 | 1,832,031 | -0.16(-0.48%) |
Jan 24, 2011 | 33.62 | 33.70 | 33.45 | 33.50 | 3,348,771 | +0.01(+0.03%) |
Jan 21, 2011 | 33.38 | 33.54 | 33.30 | 33.49 | 3,345,545 | +0.33(+1.00%) |
Jan 20, 2011 | 32.70 | 33.17 | 32.51 | 33.16 | 3,750,893 | +0.28(+0.85%) |
Jan 19, 2011 | 33.19 | 33.20 | 32.80 | 32.88 | 3,538,998 | -0.08(-0.25%) |
Jan 18, 2011 | 32.85 | 33.14 | 32.85 | 32.96 | 3,115,621 | +0.26(+0.80%) |
Jan 14, 2011 | 32.52 | 32.77 | 32.37 | 32.70 | 2,259,434 | -0.12(-0.37%) |
Jan 13, 2011 | 32.79 | 32.89 | 32.62 | 32.82 | 4,555,614 | +0.12(+0.37%) |
Jan 12, 2011 | 32.69 | 32.96 | 32.44 | 32.70 | 4,318,650 | +0.52(+1.62%) |
Jan 11, 2011 | 32.14 | 32.24 | 32.08 | 32.18 | 1,793,470 | +0.18(+0.56%) |
Jan 10, 2011 | 31.77 | 32.03 | 31.75 | 32.00 | 1,847,379 | +0.37(+1.17%) |
Jan 07, 2011 | 31.60 | 31.84 | 31.55 | 31.63 | 1,842,827 | +0.06(+0.19%) |
Jan 06, 2011 | 31.93 | 31.98 | 31.57 | 31.57 | 2,041,681 | -0.38(-1.19%) |
Jan 05, 2011 | 31.45 | 31.97 | 31.35 | 31.95 | 2,141,585 | +0.30(+0.95%) |
Jan 04, 2011 | 32.07 | 32.08 | 31.51 | 31.65 | 2,880,686 | -0.65(-2.01%) |
Jan 03, 2011 | 32.58 | 32.72 | 32.23 | 32.30 | 2,294,911 | -0.05(-0.15%) |
Dec 31, 2010 | 32.05 | 32.40 | 32.00 | 32.35 | 1,034,098 | +0.50(+1.57%) |
Dec 30, 2010 | 32.43 | 32.43 | 31.62 | 31.85 | 2,009,684 | -0.44(-1.36%) |
Dec 29, 2010 | 32.28 | 32.39 | 32.24 | 32.29 | 1,434,709 | -0.04(-0.12%) |
Dec 28, 2010 | 32.30 | 32.45 | 32.27 | 32.33 | 1,538,514 | +0.22(+0.69%) |
Dec 27, 2010 | 31.93 | 32.19 | 31.92 | 32.11 | 1,348,946 | +0.06(+0.19%) |
Dec 23, 2010 | 31.86 | 32.12 | 31.82 | 32.05 | 1,395,672 | +0.18(+0.56%) |
Dec 22, 2010 | 31.50 | 31.87 | 31.45 | 31.87 | 2,503,740 | +0.34(+1.08%) |
Dec 21, 2010 | 31.50 | 31.73 | 31.43 | 31.53 | 2,284,675 | +0.20(+0.64%) |
Dec 20, 2010 | 31.31 | 31.43 | 31.16 | 31.33 | 1,690,234 | +0.16(+0.51%) |
Dec 17, 2010 | 30.69 | 31.20 | 30.62 | 31.17 | 2,996,224 | +0.48(+1.56%) |
Dec 16, 2010 | 30.68 | 30.70 | 30.54 | 30.69 | 1,339,834 | +0.09(+0.29%) |
Dec 15, 2010 | 30.67 | 30.85 | 30.50 | 30.60 | 1,911,382 | +0.06(+0.20%) |
Dec 14, 2010 | 30.99 | 30.99 | 30.52 | 30.54 | 1,321,652 | -0.17(-0.55%) |
Dec 13, 2010 | 30.44 | 30.73 | 30.43 | 30.71 | 2,158,095 | +0.56(+1.86%) |
Dec 10, 2010 | 30.21 | 30.23 | 29.94 | 30.15 | 1,045,898 | -0.14(-0.46%) |
Dec 09, 2010 | 30.39 | 30.39 | 30.21 | 30.29 | 807,287 | -0.07(-0.23%) |
Dec 08, 2010 | 30.19 | 30.44 | 30.00 | 30.36 | 1,418,456 | +0.26(+0.86%) |
Dec 07, 2010 | 30.79 | 30.80 | 30.10 | 30.10 | 1,549,184 | -0.37(-1.21%) |
Dec 06, 2010 | 30.40 | 30.50 | 30.35 | 30.47 | 1,110,415 | +0.11(+0.36%) |
Dec 03, 2010 | 30.10 | 30.38 | 30.08 | 30.36 | 1,781,000 | +0.54(+1.81%) |
Dec 02, 2010 | 29.76 | 30.01 | 29.73 | 29.82 | 2,234,994 | +0.10(+0.34%) |
Dec 01, 2010 | 29.38 | 29.78 | 29.38 | 29.72 | 2,320,000 | +0.63(+2.17%) |
Nov 30, 2010 | 29.09 | 29.21 | 29.02 | 29.09 | 1,259,760 | -0.17(-0.58%) |
Nov 29, 2010 | 29.27 | 29.29 | 29.12 | 29.26 | 961,041 | +0.22(+0.76%) |
Nov 26, 2010 | 29.15 | 29.30 | 29.04 | 29.04 | 381,223 | -0.34(-1.16%) |
Nov 24, 2010 | 29.27 | 29.38 | 29.38 | 29.38 | 1,319,103 | +0.26(+0.89%) |
Nov 23, 2010 | 28.62 | 29.15 | 28.46 | 29.12 | 2,079,245 | +0.11(+0.38%) |
Nov 22, 2010 | 29.03 | 29.07 | 28.74 | 29.01 | 1,510,647 | +0.02(+0.07%) |
Nov 19, 2010 | 29.17 | 29.52 | 28.92 | 28.99 | 2,496,094 | -0.55(-1.86%) |
Nov 18, 2010 | 29.39 | 29.54 | 29.28 | 29.54 | 2,339,577 | +1.04(+3.65%) |
Nov 17, 2010 | 28.47 | 28.74 | 28.40 | 28.50 | 2,172,211 | +0.22(+0.78%) |
Nov 16, 2010 | 28.93 | 29.00 | 28.23 | 28.28 | 3,418,554 | -0.94(-3.22%) |
Nov 15, 2010 | 29.10 | 29.40 | 29.02 | 29.22 | 2,703,143 | +0.35(+1.21%) |
Nov 12, 2010 | 29.61 | 29.69 | 28.80 | 28.87 | 5,939,019 | -1.26(-4.18%) |
Nov 11, 2010 | 30.75 | 30.78 | 30.12 | 30.13 | 2,441,093 | -0.70(-2.27%) |
Nov 10, 2010 | 30.86 | 30.94 | 30.62 | 30.83 | 2,130,036 | -0.05(-0.16%) |
Nov 09, 2010 | 31.56 | 31.65 | 30.83 | 30.88 | 6,707,711 | +0.17(+0.55%) |
Nov 08, 2010 | 30.36 | 30.73 | 30.32 | 30.71 | 4,418,205 | +0.38(+1.25%) |
Nov 05, 2010 | 30.25 | 30.41 | 30.11 | 30.33 | 1,948,218 | -0.07(-0.23%) |
Nov 04, 2010 | 30.11 | 30.51 | 30.11 | 30.40 | 3,251,478 | +0.67(+2.25%) |
Nov 03, 2010 | 29.79 | 29.85 | 29.41 | 29.73 | 2,184,183 | +0.02(+0.07%) |
Nov 02, 2010 | 29.79 | 29.83 | 29.61 | 29.71 | 2,428,818 | +0.24(+0.81%) |