Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 36.38 | 36.90 | 36.19 | 36.70 | 869,026 | +0.61(+1.69%) |
Jan 28, 2011 | 36.31 | 36.44 | 36.07 | 36.09 | 531,897 | -0.25(-0.69%) |
Jan 27, 2011 | 36.35 | 36.49 | 36.26 | 36.34 | 466,704 | -0.01(-0.03%) |
Jan 26, 2011 | 36.41 | 36.59 | 36.28 | 36.35 | 363,093 | -0.04(-0.11%) |
Jan 25, 2011 | 36.50 | 36.52 | 36.14 | 36.39 | 435,971 | -0.21(-0.57%) |
Jan 24, 2011 | 36.46 | 36.76 | 36.46 | 36.60 | 413,582 | +0.10(+0.27%) |
Jan 21, 2011 | 36.88 | 36.88 | 36.46 | 36.50 | 330,030 | -0.12(-0.33%) |
Jan 20, 2011 | 36.63 | 36.92 | 36.52 | 36.62 | 519,988 | -0.15(-0.41%) |
Jan 19, 2011 | 36.62 | 36.88 | 36.59 | 36.77 | 685,823 | +0.07(+0.19%) |
Jan 18, 2011 | 36.66 | 36.75 | 36.40 | 36.70 | 622,602 | -0.01(-0.03%) |
Jan 14, 2011 | 36.54 | 36.72 | 36.47 | 36.71 | 418,212 | +0.18(+0.49%) |
Jan 13, 2011 | 36.66 | 36.75 | 36.48 | 36.53 | 317,479 | -0.07(-0.19%) |
Jan 12, 2011 | 36.63 | 36.72 | 36.50 | 36.60 | 514,203 | +0.18(+0.49%) |
Jan 11, 2011 | 36.48 | 36.50 | 36.29 | 36.42 | 339,078 | +0.18(+0.50%) |
Jan 10, 2011 | 35.82 | 36.41 | 35.65 | 36.24 | 653,185 | +0.29(+0.81%) |
Jan 07, 2011 | 35.95 | 36.10 | 35.65 | 35.95 | 473,514 | +0.05(+0.14%) |
Jan 06, 2011 | 36.23 | 36.23 | 35.85 | 35.90 | 449,799 | -0.18(-0.50%) |
Jan 05, 2011 | 36.11 | 36.29 | 35.92 | 36.08 | 417,658 | -0.04(-0.11%) |
Jan 04, 2011 | 36.50 | 36.50 | 35.96 | 36.12 | 615,063 | -0.07(-0.19%) |
Jan 03, 2011 | 36.03 | 36.50 | 35.96 | 36.19 | 494,041 | +0.34(+0.95%) |
Dec 31, 2010 | 36.14 | 36.27 | 35.82 | 35.85 | 440,131 | -0.33(-0.91%) |
Dec 30, 2010 | 36.16 | 36.40 | 36.13 | 36.18 | 242,417 | -0.01(-0.03%) |
Dec 29, 2010 | 36.49 | 36.51 | 36.19 | 36.19 | 337,620 | -0.21(-0.58%) |
Dec 28, 2010 | 36.48 | 36.51 | 36.19 | 36.40 | 394,784 | -0.03(-0.08%) |
Dec 27, 2010 | 36.34 | 36.54 | 36.20 | 36.43 | 250,234 | +0.09(+0.25%) |
Dec 23, 2010 | 36.25 | 36.42 | 36.07 | 36.34 | 362,205 | +0.15(+0.41%) |
Dec 22, 2010 | 35.88 | 36.22 | 35.88 | 36.19 | 463,852 | +0.27(+0.75%) |
Dec 21, 2010 | 35.68 | 35.98 | 35.55 | 35.92 | 439,099 | +0.26(+0.73%) |
Dec 20, 2010 | 35.80 | 35.94 | 35.51 | 35.66 | 420,220 | +0.05(+0.14%) |
Dec 17, 2010 | 35.97 | 35.97 | 35.51 | 35.61 | 840,691 | -0.37(-1.03%) |
Dec 16, 2010 | 35.45 | 35.98 | 35.33 | 35.98 | 468,247 | +0.55(+1.55%) |
Dec 15, 2010 | 35.96 | 35.96 | 35.17 | 35.43 | 612,952 | -0.37(-1.03%) |
Dec 14, 2010 | 35.84 | 36.07 | 35.66 | 35.80 | 622,083 | -0.03(-0.08%) |
Dec 13, 2010 | 36.05 | 36.14 | 35.76 | 35.83 | 590,166 | -0.10(-0.28%) |
Dec 10, 2010 | 35.80 | 36.01 | 35.62 | 35.93 | 790,714 | +0.17(+0.48%) |
Dec 09, 2010 | 35.70 | 35.94 | 35.17 | 35.76 | 1,155,572 | +0.26(+0.73%) |
Dec 08, 2010 | 35.01 | 35.60 | 34.21 | 35.50 | 2,415,664 | +0.52(+1.49%) |
Dec 07, 2010 | 35.81 | 35.84 | 34.94 | 34.98 | 3,496,444 | -2.15(-5.79%) |
Dec 06, 2010 | 37.48 | 37.59 | 37.04 | 37.13 | 759,980 | -0.32(-0.85%) |
Dec 03, 2010 | 37.60 | 37.81 | 37.07 | 37.45 | 458,333 | -0.29(-0.77%) |
Dec 02, 2010 | 37.26 | 37.97 | 37.08 | 37.74 | 409,380 | +0.54(+1.45%) |
Dec 01, 2010 | 37.10 | 37.27 | 36.87 | 37.20 | 274,877 | +0.47(+1.28%) |
Nov 30, 2010 | 36.87 | 36.98 | 36.70 | 36.73 | 506,517 | -0.37(-1.00%) |
Nov 29, 2010 | 37.06 | 37.22 | 36.68 | 37.10 | 264,563 | -0.18(-0.48%) |
Nov 26, 2010 | 37.00 | 37.37 | 36.98 | 37.28 | 253,021 | -0.09(-0.24%) |
Nov 24, 2010 | 37.27 | 37.37 | 37.37 | 37.37 | 462,394 | +0.22(+0.59%) |
Nov 23, 2010 | 37.42 | 37.53 | 37.14 | 37.15 | 380,819 | -0.47(-1.25%) |
Nov 22, 2010 | 37.38 | 37.72 | 37.28 | 37.62 | 347,210 | +0.10(+0.27%) |
Nov 19, 2010 | 37.58 | 37.70 | 37.36 | 37.52 | 263,229 | -0.15(-0.40%) |
Nov 18, 2010 | 37.80 | 37.92 | 37.64 | 37.67 | 250,358 | +0.13(+0.35%) |
Nov 17, 2010 | 37.65 | 38.00 | 37.46 | 37.54 | 199,928 | -0.48(-1.26%) |
Nov 16, 2010 | 38.24 | 38.40 | 37.77 | 38.02 | 418,710 | -0.53(-1.37%) |
Nov 15, 2010 | 38.63 | 38.79 | 38.49 | 38.55 | 224,031 | +0.04(+0.10%) |
Nov 12, 2010 | 38.49 | 38.72 | 38.27 | 38.51 | 268,387 | -0.18(-0.47%) |
Nov 11, 2010 | 38.71 | 38.76 | 38.46 | 38.69 | 312,509 | -0.29(-0.74%) |
Nov 10, 2010 | 38.87 | 39.00 | 38.63 | 38.98 | 197,670 | +0.09(+0.23%) |
Nov 09, 2010 | 39.08 | 39.24 | 38.78 | 38.89 | 280,321 | -0.14(-0.36%) |
Nov 08, 2010 | 39.08 | 39.15 | 38.87 | 39.03 | 239,642 | -0.15(-0.38%) |
Nov 05, 2010 | 39.17 | 39.24 | 38.99 | 39.18 | 279,139 | -0.04(-0.10%) |
Nov 04, 2010 | 38.91 | 39.23 | 38.80 | 39.22 | 362,056 | +0.59(+1.53%) |
Nov 03, 2010 | 39.02 | 39.02 | 38.18 | 38.63 | 337,431 | -0.46(-1.18%) |
Nov 02, 2010 | 39.39 | 39.66 | 39.01 | 39.09 | 412,643 | +0.13(+0.33%) |