Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.94 | 32.62 | 31.56 | 31.96 | 885,201 | +0.08(+0.26%) |
Jan 28, 2011 | 32.75 | 32.79 | 31.82 | 31.88 | 1,168,826 | -0.87(-2.67%) |
Jan 27, 2011 | 32.64 | 32.79 | 32.44 | 32.75 | 351,521 | +0.17(+0.51%) |
Jan 26, 2011 | 32.39 | 32.83 | 32.23 | 32.58 | 598,007 | +0.31(+0.95%) |
Jan 25, 2011 | 32.74 | 32.74 | 32.04 | 32.28 | 755,532 | -0.41(-1.24%) |
Jan 24, 2011 | 32.34 | 32.87 | 32.25 | 32.68 | 514,696 | +0.41(+1.26%) |
Jan 21, 2011 | 32.60 | 32.68 | 32.24 | 32.28 | 324,764 | -0.09(-0.28%) |
Jan 20, 2011 | 32.47 | 32.56 | 32.15 | 32.37 | 454,469 | -0.12(-0.37%) |
Jan 19, 2011 | 33.15 | 33.21 | 32.35 | 32.49 | 657,972 | -0.71(-2.13%) |
Jan 18, 2011 | 32.96 | 33.20 | 32.88 | 33.19 | 597,732 | +0.17(+0.51%) |
Jan 14, 2011 | 32.31 | 33.03 | 32.30 | 33.02 | 638,195 | +0.62(+1.92%) |
Jan 13, 2011 | 32.54 | 32.68 | 32.19 | 32.40 | 616,498 | -0.27(-0.81%) |
Jan 12, 2011 | 32.56 | 32.94 | 32.28 | 32.67 | 1,003,973 | -0.38(-1.14%) |
Jan 11, 2011 | 33.30 | 33.30 | 32.84 | 33.05 | 513,750 | -0.13(-0.38%) |
Jan 10, 2011 | 32.84 | 33.43 | 32.65 | 33.17 | 1,112,659 | +0.25(+0.76%) |
Jan 07, 2011 | 33.62 | 33.66 | 32.77 | 32.92 | 873,019 | -0.60(-1.79%) |
Jan 06, 2011 | 33.91 | 33.91 | 33.42 | 33.52 | 507,744 | -0.29(-0.85%) |
Jan 05, 2011 | 34.18 | 34.38 | 33.78 | 33.81 | 823,371 | -0.41(-1.20%) |
Jan 04, 2011 | 33.88 | 34.53 | 33.54 | 34.22 | 1,643,699 | +0.78(+2.34%) |
Jan 03, 2011 | 33.53 | 33.89 | 33.27 | 33.44 | 874,629 | +0.13(+0.40%) |
Dec 31, 2010 | 33.63 | 33.75 | 33.25 | 33.30 | 334,053 | -0.33(-0.98%) |
Dec 30, 2010 | 33.65 | 33.76 | 33.57 | 33.63 | 320,224 | -0.01(-0.02%) |
Dec 29, 2010 | 33.49 | 33.70 | 33.40 | 33.64 | 265,432 | +0.19(+0.56%) |
Dec 28, 2010 | 33.67 | 33.72 | 33.30 | 33.45 | 233,692 | -0.23(-0.68%) |
Dec 27, 2010 | 33.54 | 33.75 | 33.42 | 33.68 | 238,060 | +0.00(+0.00%) |
Dec 23, 2010 | 33.60 | 33.98 | 33.44 | 33.68 | 596,332 | +0.03(+0.10%) |
Dec 22, 2010 | 33.53 | 33.70 | 33.21 | 33.65 | 513,793 | +0.17(+0.52%) |
Dec 21, 2010 | 33.44 | 33.57 | 33.05 | 33.47 | 782,154 | +0.16(+0.48%) |
Dec 20, 2010 | 33.42 | 33.63 | 33.06 | 33.31 | 478,645 | -0.04(-0.13%) |
Dec 17, 2010 | 32.84 | 33.56 | 32.61 | 33.35 | 1,325,348 | +0.52(+1.57%) |
Dec 16, 2010 | 32.18 | 32.84 | 32.18 | 32.84 | 536,874 | +0.69(+2.15%) |
Dec 15, 2010 | 32.70 | 32.82 | 32.11 | 32.14 | 988,535 | -0.79(-2.40%) |
Dec 14, 2010 | 33.11 | 33.31 | 32.77 | 32.93 | 527,424 | -0.08(-0.25%) |
Dec 13, 2010 | 33.32 | 33.32 | 32.93 | 33.02 | 431,325 | -0.22(-0.65%) |
Dec 10, 2010 | 32.91 | 33.27 | 32.86 | 33.23 | 513,205 | +0.35(+1.06%) |
Dec 09, 2010 | 33.20 | 33.20 | 32.77 | 32.89 | 450,069 | -0.08(-0.25%) |
Dec 08, 2010 | 33.29 | 33.54 | 32.86 | 32.97 | 685,577 | -0.23(-0.69%) |
Dec 07, 2010 | 33.27 | 33.50 | 33.05 | 33.20 | 742,825 | +0.26(+0.80%) |
Dec 06, 2010 | 33.27 | 33.36 | 32.72 | 32.93 | 839,265 | -0.42(-1.25%) |
Dec 03, 2010 | 32.69 | 33.54 | 32.63 | 33.35 | 502,438 | +0.40(+1.22%) |
Dec 02, 2010 | 32.70 | 33.23 | 32.70 | 32.95 | 564,673 | +0.25(+0.76%) |
Dec 01, 2010 | 32.75 | 32.98 | 32.50 | 32.70 | 634,642 | +0.31(+0.96%) |
Nov 30, 2010 | 32.26 | 32.56 | 32.07 | 32.39 | 612,550 | -0.20(-0.62%) |
Nov 29, 2010 | 32.48 | 32.73 | 32.02 | 32.59 | 587,928 | -0.04(-0.13%) |
Nov 26, 2010 | 32.92 | 33.22 | 32.60 | 32.63 | 326,424 | -0.47(-1.41%) |
Nov 24, 2010 | 33.17 | 33.09 | 33.09 | 33.09 | 738,697 | +0.19(+0.57%) |
Nov 23, 2010 | 32.98 | 33.12 | 32.57 | 32.91 | 593,268 | -0.61(-1.82%) |
Nov 22, 2010 | 33.16 | 33.58 | 32.85 | 33.52 | 444,978 | +0.06(+0.17%) |
Nov 19, 2010 | 33.04 | 33.54 | 32.72 | 33.46 | 533,720 | +0.28(+0.86%) |
Nov 18, 2010 | 32.96 | 33.32 | 32.91 | 33.18 | 440,639 | +0.51(+1.57%) |
Nov 17, 2010 | 32.27 | 32.82 | 32.27 | 32.66 | 344,666 | +0.38(+1.18%) |
Nov 16, 2010 | 32.70 | 32.96 | 31.83 | 32.28 | 686,813 | -0.69(-2.11%) |
Nov 15, 2010 | 32.80 | 33.32 | 32.77 | 32.98 | 457,520 | +0.37(+1.15%) |
Nov 12, 2010 | 32.77 | 33.18 | 32.50 | 32.60 | 619,696 | -0.53(-1.59%) |
Nov 11, 2010 | 32.70 | 33.29 | 32.70 | 33.13 | 623,506 | +0.10(+0.29%) |
Nov 10, 2010 | 32.86 | 33.07 | 32.58 | 33.03 | 439,140 | +0.12(+0.36%) |
Nov 09, 2010 | 33.01 | 33.22 | 32.75 | 32.91 | 639,152 | -0.08(-0.25%) |
Nov 08, 2010 | 32.45 | 33.12 | 32.44 | 33.00 | 697,724 | +0.49(+1.49%) |
Nov 05, 2010 | 32.80 | 33.13 | 32.34 | 32.51 | 1,021,059 | -0.33(-1.01%) |
Nov 04, 2010 | 33.32 | 33.53 | 32.61 | 32.84 | 1,684,781 | -0.01(-0.04%) |
Nov 03, 2010 | 32.39 | 33.00 | 32.24 | 32.86 | 1,116,589 | +0.49(+1.50%) |
Nov 02, 2010 | 31.88 | 32.42 | 31.60 | 32.37 | 976,239 | +0.67(+2.12%) |