Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 35.27 | 35.73 | 35.19 | 35.39 | 1,884,747 | +0.22(+0.62%) |
Jan 28, 2011 | 35.57 | 35.96 | 35.06 | 35.18 | 1,874,348 | -0.31(-0.87%) |
Jan 27, 2011 | 35.18 | 35.65 | 35.08 | 35.48 | 1,203,122 | +0.31(+0.89%) |
Jan 26, 2011 | 34.99 | 35.43 | 34.94 | 35.17 | 947,526 | +0.18(+0.53%) |
Jan 25, 2011 | 35.01 | 35.12 | 34.73 | 34.98 | 707,606 | -0.01(-0.04%) |
Jan 24, 2011 | 34.55 | 35.09 | 34.54 | 35.00 | 1,107,975 | +0.47(+1.35%) |
Jan 21, 2011 | 34.69 | 34.70 | 34.39 | 34.53 | 801,736 | -0.02(-0.06%) |
Jan 20, 2011 | 34.70 | 35.11 | 34.51 | 34.55 | 1,044,918 | -0.27(-0.77%) |
Jan 19, 2011 | 34.81 | 34.96 | 34.62 | 34.82 | 1,142,450 | -0.09(-0.25%) |
Jan 18, 2011 | 34.92 | 35.03 | 34.65 | 34.91 | 1,392,127 | -0.08(-0.21%) |
Jan 14, 2011 | 34.94 | 35.08 | 34.83 | 34.98 | 786,241 | +0.07(+0.20%) |
Jan 13, 2011 | 35.01 | 35.30 | 34.82 | 34.92 | 914,393 | -0.32(-0.91%) |
Jan 12, 2011 | 35.47 | 35.59 | 35.13 | 35.24 | 763,444 | +0.00(+0.00%) |
Jan 11, 2011 | 35.50 | 35.57 | 35.05 | 35.24 | 1,193,313 | -0.16(-0.46%) |
Jan 10, 2011 | 34.65 | 35.51 | 34.62 | 35.40 | 1,264,529 | +0.53(+1.53%) |
Jan 07, 2011 | 34.88 | 35.22 | 34.70 | 34.87 | 1,086,972 | +0.06(+0.18%) |
Jan 06, 2011 | 35.10 | 35.24 | 34.79 | 34.81 | 978,346 | -0.40(-1.15%) |
Jan 05, 2011 | 35.13 | 35.39 | 34.98 | 35.21 | 1,035,206 | -0.08(-0.23%) |
Jan 04, 2011 | 35.84 | 35.84 | 35.07 | 35.29 | 1,954,282 | -0.37(-1.04%) |
Jan 03, 2011 | 35.44 | 35.83 | 35.41 | 35.66 | 1,229,749 | +0.55(+1.56%) |
Dec 31, 2010 | 35.05 | 35.22 | 34.97 | 35.11 | 557,272 | -0.02(-0.06%) |
Dec 30, 2010 | 35.11 | 35.29 | 35.03 | 35.13 | 616,963 | +0.03(+0.10%) |
Dec 29, 2010 | 35.12 | 35.27 | 35.04 | 35.10 | 479,423 | +0.02(+0.06%) |
Dec 28, 2010 | 35.09 | 35.21 | 34.87 | 35.08 | 556,851 | -0.04(-0.12%) |
Dec 27, 2010 | 34.88 | 35.16 | 34.69 | 35.12 | 614,325 | +0.21(+0.61%) |
Dec 23, 2010 | 35.20 | 35.24 | 34.88 | 34.91 | 584,607 | -0.31(-0.89%) |
Dec 22, 2010 | 35.11 | 35.30 | 35.01 | 35.22 | 547,699 | +0.06(+0.17%) |
Dec 21, 2010 | 35.09 | 35.26 | 34.89 | 35.16 | 811,064 | +0.25(+0.71%) |
Dec 20, 2010 | 35.02 | 35.07 | 34.77 | 34.92 | 882,069 | -0.05(-0.14%) |
Dec 17, 2010 | 35.08 | 35.15 | 34.92 | 34.96 | 2,085,935 | -0.07(-0.20%) |
Dec 16, 2010 | 34.83 | 35.05 | 34.71 | 35.03 | 954,697 | +0.29(+0.83%) |
Dec 15, 2010 | 34.66 | 34.96 | 34.62 | 34.75 | 947,110 | +0.03(+0.10%) |
Dec 14, 2010 | 34.75 | 34.98 | 34.67 | 34.71 | 1,016,791 | -0.07(-0.20%) |
Dec 13, 2010 | 34.76 | 34.94 | 34.51 | 34.78 | 1,078,982 | +0.21(+0.59%) |
Dec 10, 2010 | 34.57 | 34.82 | 34.52 | 34.57 | 1,304,127 | +0.12(+0.34%) |
Dec 09, 2010 | 34.99 | 34.99 | 34.42 | 34.46 | 1,489,703 | -0.38(-1.08%) |
Dec 08, 2010 | 34.76 | 34.92 | 34.44 | 34.83 | 2,175,436 | +0.30(+0.87%) |
Dec 07, 2010 | 34.63 | 34.90 | 34.34 | 34.53 | 4,431,601 | +0.25(+0.73%) |
Dec 06, 2010 | 33.92 | 34.36 | 33.85 | 34.28 | 1,483,465 | +0.32(+0.94%) |
Dec 03, 2010 | 33.52 | 34.05 | 33.52 | 33.96 | 1,657,388 | +0.31(+0.93%) |
Dec 02, 2010 | 32.92 | 33.75 | 32.73 | 33.65 | 2,702,073 | +0.74(+2.25%) |
Dec 01, 2010 | 33.07 | 33.07 | 32.63 | 32.91 | 2,032,067 | +0.25(+0.77%) |
Nov 30, 2010 | 32.53 | 32.86 | 32.31 | 32.66 | 2,049,323 | -0.12(-0.37%) |
Nov 29, 2010 | 32.73 | 32.90 | 32.35 | 32.78 | 902,877 | -0.14(-0.43%) |
Nov 26, 2010 | 32.95 | 33.01 | 32.61 | 32.93 | 503,149 | -0.21(-0.63%) |
Nov 24, 2010 | 32.55 | 33.14 | 33.14 | 33.14 | 1,331,591 | +0.85(+2.65%) |
Nov 23, 2010 | 32.20 | 32.34 | 31.90 | 32.28 | 1,221,160 | -0.25(-0.77%) |
Nov 22, 2010 | 32.21 | 32.63 | 32.08 | 32.53 | 1,214,682 | +0.24(+0.74%) |
Nov 19, 2010 | 32.23 | 32.31 | 32.10 | 32.29 | 1,048,807 | +0.07(+0.21%) |
Nov 18, 2010 | 32.27 | 32.45 | 32.00 | 32.23 | 894,066 | +0.26(+0.81%) |
Nov 17, 2010 | 31.83 | 32.03 | 31.70 | 31.97 | 917,591 | +0.16(+0.49%) |
Nov 16, 2010 | 32.00 | 32.23 | 31.63 | 31.81 | 1,201,372 | -0.39(-1.22%) |
Nov 15, 2010 | 32.02 | 32.52 | 32.02 | 32.21 | 1,094,235 | +0.25(+0.79%) |
Nov 12, 2010 | 32.15 | 32.19 | 31.85 | 31.95 | 919,731 | -0.34(-1.05%) |
Nov 11, 2010 | 31.97 | 32.33 | 31.89 | 32.29 | 792,185 | +0.07(+0.21%) |
Nov 10, 2010 | 32.15 | 32.23 | 31.77 | 32.23 | 927,739 | +0.02(+0.06%) |
Nov 09, 2010 | 32.70 | 32.71 | 32.02 | 32.21 | 1,122,847 | -0.44(-1.35%) |
Nov 08, 2010 | 32.66 | 32.76 | 32.40 | 32.65 | 840,778 | -0.08(-0.25%) |
Nov 05, 2010 | 32.30 | 32.79 | 32.30 | 32.73 | 1,007,066 | +0.43(+1.34%) |
Nov 04, 2010 | 32.67 | 32.92 | 31.71 | 32.29 | 2,657,702 | -0.02(-0.06%) |
Nov 03, 2010 | 32.38 | 32.54 | 32.02 | 32.31 | 1,203,306 | -0.11(-0.33%) |
Nov 02, 2010 | 32.44 | 32.67 | 32.35 | 32.42 | 1,364,680 | +0.24(+0.74%) |