Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 34.53 | 35.11 | 34.50 | 35.03 | 2,767,223 | +0.69(+2.02%) |
Jan 28, 2011 | 34.80 | 34.86 | 34.29 | 34.33 | 2,126,484 | -0.37(-1.06%) |
Jan 27, 2011 | 34.42 | 34.91 | 34.29 | 34.70 | 1,893,995 | +0.38(+1.10%) |
Jan 26, 2011 | 34.41 | 34.45 | 34.17 | 34.32 | 1,658,481 | +0.05(+0.15%) |
Jan 25, 2011 | 33.71 | 34.33 | 33.62 | 34.27 | 1,936,607 | +0.51(+1.50%) |
Jan 24, 2011 | 33.85 | 34.05 | 33.62 | 33.76 | 1,402,971 | -0.07(-0.21%) |
Jan 21, 2011 | 34.20 | 34.20 | 33.67 | 33.83 | 1,729,755 | +0.04(+0.13%) |
Jan 20, 2011 | 33.76 | 34.14 | 33.69 | 33.79 | 1,843,540 | +0.04(+0.13%) |
Jan 19, 2011 | 33.59 | 33.90 | 33.57 | 33.74 | 2,218,155 | -0.20(-0.60%) |
Jan 18, 2011 | 33.51 | 33.96 | 33.38 | 33.95 | 2,076,925 | +0.53(+1.59%) |
Jan 14, 2011 | 33.13 | 33.42 | 33.11 | 33.42 | 1,237,281 | +0.20(+0.59%) |
Jan 13, 2011 | 33.09 | 33.30 | 32.93 | 33.22 | 1,332,690 | +0.05(+0.15%) |
Jan 12, 2011 | 33.02 | 33.26 | 32.83 | 33.17 | 1,351,489 | +0.44(+1.33%) |
Jan 11, 2011 | 33.03 | 33.09 | 32.50 | 32.73 | 1,850,726 | -0.12(-0.36%) |
Jan 10, 2011 | 32.92 | 32.98 | 32.61 | 32.85 | 1,013,480 | -0.25(-0.74%) |
Jan 07, 2011 | 33.38 | 33.48 | 32.83 | 33.10 | 1,526,448 | -0.20(-0.59%) |
Jan 06, 2011 | 33.40 | 33.64 | 33.16 | 33.30 | 1,504,075 | -0.04(-0.11%) |
Jan 05, 2011 | 33.48 | 33.82 | 33.20 | 33.33 | 1,979,911 | -0.27(-0.79%) |
Jan 04, 2011 | 34.03 | 34.08 | 33.26 | 33.60 | 2,228,124 | -0.40(-1.17%) |
Jan 03, 2011 | 33.42 | 34.04 | 33.36 | 34.00 | 2,159,530 | +0.85(+2.57%) |
Dec 31, 2010 | 33.37 | 33.69 | 33.11 | 33.14 | 1,537,839 | -0.25(-0.74%) |
Dec 30, 2010 | 33.27 | 33.47 | 33.08 | 33.39 | 1,218,706 | +0.17(+0.51%) |
Dec 29, 2010 | 33.41 | 33.43 | 33.15 | 33.22 | 1,205,930 | -0.09(-0.28%) |
Dec 28, 2010 | 33.11 | 33.40 | 32.97 | 33.31 | 1,433,124 | +0.32(+0.96%) |
Dec 27, 2010 | 32.53 | 33.07 | 32.53 | 33.00 | 1,209,328 | +0.20(+0.60%) |
Dec 23, 2010 | 32.65 | 32.89 | 32.61 | 32.80 | 1,550,701 | +0.11(+0.33%) |
Dec 22, 2010 | 32.32 | 32.83 | 32.27 | 32.70 | 2,721,846 | +0.46(+1.43%) |
Dec 21, 2010 | 31.89 | 32.25 | 31.76 | 32.23 | 1,842,465 | +0.46(+1.45%) |
Dec 20, 2010 | 31.38 | 31.86 | 31.34 | 31.77 | 1,677,836 | +0.42(+1.35%) |
Dec 17, 2010 | 30.95 | 31.38 | 30.95 | 31.35 | 3,329,744 | +0.40(+1.31%) |
Dec 16, 2010 | 30.90 | 31.07 | 30.65 | 30.95 | 1,682,554 | +0.15(+0.47%) |
Dec 15, 2010 | 30.90 | 31.12 | 30.67 | 30.80 | 4,138,242 | -0.01(-0.03%) |
Dec 14, 2010 | 31.39 | 31.39 | 30.69 | 30.81 | 3,648,739 | -0.64(-2.05%) |
Dec 13, 2010 | 31.30 | 31.62 | 31.19 | 31.45 | 1,588,129 | +0.24(+0.76%) |
Dec 10, 2010 | 30.87 | 31.37 | 30.84 | 31.22 | 1,892,097 | +0.37(+1.19%) |
Dec 09, 2010 | 31.34 | 31.49 | 30.79 | 30.85 | 2,815,760 | -0.37(-1.20%) |
Dec 08, 2010 | 31.82 | 32.09 | 31.00 | 31.22 | 2,861,410 | -0.56(-1.77%) |
Dec 07, 2010 | 31.68 | 32.14 | 31.68 | 31.79 | 2,765,274 | +0.26(+0.83%) |
Dec 06, 2010 | 31.47 | 31.58 | 30.96 | 31.52 | 2,392,143 | -0.03(-0.10%) |
Dec 03, 2010 | 31.55 | 31.68 | 31.32 | 31.55 | 1,814,104 | -0.14(-0.45%) |
Dec 02, 2010 | 31.66 | 31.75 | 31.30 | 31.70 | 3,892,500 | +0.04(+0.14%) |
Dec 01, 2010 | 32.47 | 32.47 | 31.60 | 31.65 | 3,567,091 | -0.37(-1.17%) |
Nov 30, 2010 | 31.97 | 32.20 | 31.85 | 32.03 | 3,125,493 | -0.29(-0.89%) |
Nov 29, 2010 | 32.14 | 32.40 | 31.49 | 32.32 | 2,514,009 | -0.11(-0.35%) |
Nov 26, 2010 | 32.47 | 32.65 | 32.29 | 32.43 | 547,851 | -0.21(-0.63%) |
Nov 24, 2010 | 32.33 | 32.63 | 32.63 | 32.63 | 1,836,159 | +0.64(+1.99%) |
Nov 23, 2010 | 31.94 | 32.23 | 31.84 | 32.00 | 2,291,050 | -0.32(-0.99%) |
Nov 22, 2010 | 32.00 | 32.42 | 31.93 | 32.32 | 2,050,656 | +0.17(+0.52%) |
Nov 19, 2010 | 31.94 | 32.20 | 31.63 | 32.15 | 1,617,051 | +0.12(+0.39%) |
Nov 18, 2010 | 32.43 | 32.60 | 31.96 | 32.02 | 1,407,901 | +0.07(+0.21%) |
Nov 17, 2010 | 31.79 | 32.28 | 31.61 | 31.95 | 2,063,451 | +0.24(+0.75%) |
Nov 16, 2010 | 32.88 | 32.91 | 31.66 | 31.72 | 3,753,657 | -1.42(-4.28%) |
Nov 15, 2010 | 33.46 | 33.75 | 33.08 | 33.13 | 1,751,385 | -0.26(-0.77%) |
Nov 12, 2010 | 33.71 | 33.96 | 33.19 | 33.39 | 1,862,507 | -0.47(-1.40%) |
Nov 11, 2010 | 33.80 | 34.18 | 33.71 | 33.87 | 1,720,967 | -0.11(-0.33%) |
Nov 10, 2010 | 33.58 | 34.00 | 33.54 | 33.98 | 1,749,030 | +0.52(+1.57%) |
Nov 09, 2010 | 34.54 | 34.58 | 33.22 | 33.45 | 3,801,601 | -0.99(-2.88%) |
Nov 08, 2010 | 34.30 | 34.55 | 33.99 | 34.45 | 1,528,700 | +0.02(+0.07%) |
Nov 05, 2010 | 34.43 | 35.11 | 34.19 | 34.42 | 2,673,506 | -0.21(-0.60%) |
Nov 04, 2010 | 33.92 | 34.68 | 33.74 | 34.63 | 2,272,972 | +1.12(+3.34%) |
Nov 03, 2010 | 33.68 | 33.69 | 33.18 | 33.51 | 1,498,271 | -0.09(-0.28%) |
Nov 02, 2010 | 33.81 | 33.95 | 33.47 | 33.60 | 902,698 | +0.01(+0.04%) |