Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 29.79 | 29.95 | 29.58 | 29.75 | 2,737,398 | +0.04(+0.13%) |
Jan 28, 2011 | 30.63 | 30.70 | 29.69 | 29.71 | 4,095,618 | -0.95(-3.09%) |
Jan 27, 2011 | 30.58 | 30.71 | 30.42 | 30.66 | 1,798,867 | -0.06(-0.19%) |
Jan 26, 2011 | 30.45 | 30.93 | 30.38 | 30.72 | 2,611,385 | +0.29(+0.94%) |
Jan 25, 2011 | 30.20 | 30.46 | 30.01 | 30.43 | 2,438,471 | +0.12(+0.39%) |
Jan 24, 2011 | 30.13 | 30.34 | 29.91 | 30.31 | 2,383,222 | +0.13(+0.44%) |
Jan 21, 2011 | 30.38 | 30.48 | 30.09 | 30.18 | 2,917,471 | -0.02(-0.07%) |
Jan 20, 2011 | 30.11 | 30.38 | 30.01 | 30.20 | 2,956,520 | +0.08(+0.26%) |
Jan 19, 2011 | 30.10 | 30.46 | 29.99 | 30.12 | 3,421,006 | -0.04(-0.13%) |
Jan 18, 2011 | 29.69 | 30.24 | 29.60 | 30.16 | 5,048,212 | +0.44(+1.49%) |
Jan 14, 2011 | 29.69 | 29.87 | 29.54 | 29.71 | 4,823,365 | -0.01(-0.02%) |
Jan 13, 2011 | 30.04 | 30.07 | 29.67 | 29.72 | 4,060,438 | -0.35(-1.17%) |
Jan 12, 2011 | 30.83 | 30.83 | 29.75 | 30.07 | 7,001,854 | -0.43(-1.41%) |
Jan 11, 2011 | 30.73 | 30.78 | 30.47 | 30.50 | 2,671,710 | -0.16(-0.52%) |
Jan 10, 2011 | 30.83 | 30.96 | 30.56 | 30.66 | 3,729,611 | -0.49(-1.57%) |
Jan 07, 2011 | 31.42 | 31.48 | 30.97 | 31.15 | 5,056,362 | -0.27(-0.84%) |
Jan 06, 2011 | 31.06 | 31.49 | 30.81 | 31.42 | 3,990,531 | +0.36(+1.15%) |
Jan 05, 2011 | 30.53 | 31.13 | 30.09 | 31.06 | 2,722,115 | +0.38(+1.23%) |
Jan 04, 2011 | 30.72 | 30.72 | 30.35 | 30.68 | 3,369,882 | +0.03(+0.11%) |
Jan 03, 2011 | 30.57 | 30.85 | 30.52 | 30.65 | 2,162,065 | +0.29(+0.96%) |
Dec 31, 2010 | 30.36 | 30.46 | 30.26 | 30.36 | 1,603,690 | -0.07(-0.24%) |
Dec 30, 2010 | 30.62 | 30.65 | 30.33 | 30.43 | 1,712,607 | -0.22(-0.71%) |
Dec 29, 2010 | 30.60 | 30.83 | 30.56 | 30.65 | 1,650,880 | +0.13(+0.43%) |
Dec 28, 2010 | 30.65 | 30.68 | 30.29 | 30.52 | 2,478,965 | -0.02(-0.07%) |
Dec 27, 2010 | 30.60 | 30.75 | 30.51 | 30.54 | 1,099,142 | -0.15(-0.48%) |
Dec 23, 2010 | 30.87 | 31.10 | 30.58 | 30.68 | 1,474,131 | -0.23(-0.75%) |
Dec 22, 2010 | 31.15 | 31.15 | 30.73 | 30.91 | 1,485,244 | -0.07(-0.21%) |
Dec 21, 2010 | 31.10 | 31.15 | 30.83 | 30.98 | 2,232,722 | +0.04(+0.13%) |
Dec 20, 2010 | 30.72 | 31.05 | 30.61 | 30.94 | 2,323,441 | +0.29(+0.95%) |
Dec 17, 2010 | 30.35 | 30.73 | 30.22 | 30.65 | 3,553,093 | +0.29(+0.96%) |
Dec 16, 2010 | 30.43 | 30.62 | 30.29 | 30.36 | 3,242,810 | -0.04(-0.13%) |
Dec 15, 2010 | 30.65 | 30.74 | 30.29 | 30.40 | 2,651,541 | -0.36(-1.18%) |
Dec 14, 2010 | 30.68 | 30.91 | 30.52 | 30.76 | 1,624,596 | +0.10(+0.32%) |
Dec 13, 2010 | 30.93 | 30.99 | 30.65 | 30.66 | 1,959,171 | -0.12(-0.39%) |
Dec 10, 2010 | 30.71 | 30.95 | 30.60 | 30.78 | 2,455,434 | +0.19(+0.63%) |
Dec 09, 2010 | 30.58 | 30.72 | 30.24 | 30.59 | 3,535,921 | +0.07(+0.24%) |
Dec 08, 2010 | 31.01 | 31.03 | 30.35 | 30.52 | 5,022,741 | -0.43(-1.39%) |
Dec 07, 2010 | 31.59 | 31.60 | 30.93 | 30.95 | 3,607,647 | -0.41(-1.31%) |
Dec 06, 2010 | 31.10 | 31.56 | 30.87 | 31.36 | 3,602,253 | +0.13(+0.42%) |
Dec 03, 2010 | 30.54 | 31.27 | 30.54 | 31.22 | 4,091,116 | +0.24(+0.79%) |
Dec 02, 2010 | 30.76 | 31.02 | 30.68 | 30.98 | 2,370,825 | +0.31(+1.01%) |
Dec 01, 2010 | 30.47 | 30.84 | 30.38 | 30.67 | 3,122,612 | +0.68(+2.27%) |
Nov 30, 2010 | 29.67 | 30.36 | 29.63 | 29.99 | 4,649,605 | +0.00(+0.00%) |
Nov 29, 2010 | 29.66 | 30.11 | 29.45 | 29.99 | 3,045,935 | +0.11(+0.38%) |
Nov 26, 2010 | 29.82 | 30.03 | 29.72 | 29.88 | 1,176,203 | -0.24(-0.79%) |
Nov 24, 2010 | 29.80 | 30.11 | 30.11 | 30.11 | 3,576,424 | +0.53(+1.78%) |
Nov 23, 2010 | 29.94 | 29.94 | 29.43 | 29.59 | 3,271,344 | -0.63(-2.08%) |
Nov 22, 2010 | 30.08 | 30.27 | 29.91 | 30.21 | 3,851,170 | -0.09(-0.30%) |
Nov 19, 2010 | 29.93 | 30.33 | 29.82 | 30.31 | 2,925,741 | +0.37(+1.23%) |
Nov 18, 2010 | 29.92 | 30.16 | 29.90 | 29.94 | 3,412,090 | +0.28(+0.96%) |
Nov 17, 2010 | 29.59 | 29.70 | 29.10 | 29.65 | 4,285,105 | -0.03(-0.09%) |
Nov 16, 2010 | 29.87 | 29.94 | 29.30 | 29.68 | 4,913,264 | -0.44(-1.45%) |
Nov 15, 2010 | 30.48 | 30.51 | 30.07 | 30.11 | 5,567,290 | -0.28(-0.91%) |
Nov 12, 2010 | 30.37 | 30.70 | 30.09 | 30.39 | 4,111,261 | -0.28(-0.93%) |
Nov 11, 2010 | 30.42 | 30.76 | 30.24 | 30.68 | 3,714,524 | -0.01(-0.02%) |
Nov 10, 2010 | 30.46 | 30.73 | 30.02 | 30.68 | 4,781,744 | +0.13(+0.41%) |
Nov 09, 2010 | 30.79 | 31.04 | 30.40 | 30.56 | 3,625,422 | -0.24(-0.77%) |
Nov 08, 2010 | 30.49 | 30.88 | 30.49 | 30.79 | 3,769,731 | -0.05(-0.17%) |
Nov 05, 2010 | 30.46 | 31.18 | 30.46 | 30.85 | 5,979,462 | +0.21(+0.69%) |
Nov 04, 2010 | 30.09 | 30.74 | 30.09 | 30.64 | 4,372,482 | +0.67(+2.25%) |
Nov 03, 2010 | 29.46 | 30.03 | 29.41 | 29.96 | 5,009,573 | +0.53(+1.82%) |
Nov 02, 2010 | 29.22 | 29.59 | 29.17 | 29.43 | 4,521,802 | +0.37(+1.27%) |