Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 38.18 | 38.36 | 37.81 | 37.81 | 179,125 | -0.24(-0.63%) |
Jan 28, 2011 | 38.17 | 38.33 | 37.87 | 38.05 | 228,476 | -0.17(-0.45%) |
Jan 27, 2011 | 37.90 | 38.41 | 37.70 | 38.22 | 176,566 | +0.23(+0.61%) |
Jan 26, 2011 | 37.72 | 38.05 | 37.55 | 37.99 | 263,632 | +0.27(+0.73%) |
Jan 25, 2011 | 37.54 | 38.12 | 37.35 | 37.72 | 134,261 | -0.07(-0.19%) |
Jan 24, 2011 | 37.82 | 38.04 | 37.69 | 37.79 | 214,766 | -0.13(-0.35%) |
Jan 21, 2011 | 38.04 | 38.11 | 37.71 | 37.92 | 191,149 | +0.00(+0.00%) |
Jan 20, 2011 | 37.33 | 38.03 | 37.33 | 37.92 | 207,691 | +0.45(+1.21%) |
Jan 19, 2011 | 37.47 | 37.63 | 37.40 | 37.47 | 173,450 | -0.19(-0.49%) |
Jan 18, 2011 | 37.39 | 37.73 | 37.33 | 37.66 | 146,675 | +0.10(+0.26%) |
Jan 14, 2011 | 37.21 | 37.70 | 37.21 | 37.56 | 189,680 | +0.28(+0.76%) |
Jan 13, 2011 | 37.20 | 37.30 | 37.03 | 37.27 | 203,682 | +0.04(+0.12%) |
Jan 12, 2011 | 36.72 | 37.24 | 36.70 | 37.23 | 185,558 | +0.51(+1.38%) |
Jan 11, 2011 | 35.81 | 36.94 | 35.81 | 36.72 | 243,717 | +0.86(+2.40%) |
Jan 10, 2011 | 35.72 | 35.94 | 35.37 | 35.86 | 171,509 | -0.03(-0.07%) |
Jan 07, 2011 | 36.15 | 36.15 | 35.20 | 35.89 | 242,715 | -0.14(-0.39%) |
Jan 06, 2011 | 36.61 | 36.67 | 35.89 | 36.03 | 141,023 | -0.69(-1.88%) |
Jan 05, 2011 | 36.93 | 36.93 | 36.52 | 36.72 | 158,010 | -0.14(-0.38%) |
Jan 04, 2011 | 37.95 | 37.95 | 36.85 | 36.87 | 247,310 | -0.98(-2.60%) |
Jan 03, 2011 | 37.92 | 37.97 | 37.72 | 37.85 | 122,545 | +0.14(+0.38%) |
Dec 31, 2010 | 37.88 | 38.14 | 37.71 | 37.71 | 142,900 | -0.31(-0.82%) |
Dec 30, 2010 | 38.06 | 38.22 | 37.78 | 38.02 | 84,753 | +0.05(+0.14%) |
Dec 29, 2010 | 37.95 | 38.21 | 37.95 | 37.97 | 78,849 | -0.12(-0.33%) |
Dec 28, 2010 | 37.91 | 38.14 | 37.74 | 38.09 | 110,547 | +0.04(+0.09%) |
Dec 27, 2010 | 38.09 | 38.09 | 37.74 | 38.06 | 87,413 | -0.06(-0.16%) |
Dec 23, 2010 | 38.03 | 38.25 | 38.02 | 38.12 | 156,073 | +0.00(+0.00%) |
Dec 22, 2010 | 38.06 | 38.22 | 38.02 | 38.12 | 162,100 | +0.01(+0.02%) |
Dec 21, 2010 | 38.14 | 38.29 | 38.08 | 38.11 | 214,688 | -0.01(-0.02%) |
Dec 20, 2010 | 38.01 | 38.33 | 37.92 | 38.12 | 351,710 | -0.02(-0.05%) |
Dec 17, 2010 | 37.43 | 38.29 | 37.29 | 38.14 | 2,491,603 | +0.80(+2.14%) |
Dec 16, 2010 | 36.88 | 37.44 | 36.88 | 37.34 | 330,580 | +0.45(+1.23%) |
Dec 15, 2010 | 36.81 | 36.99 | 36.38 | 36.88 | 351,688 | +0.16(+0.43%) |
Dec 14, 2010 | 36.72 | 36.78 | 36.49 | 36.72 | 203,703 | -0.02(-0.05%) |
Dec 13, 2010 | 36.91 | 37.04 | 36.71 | 36.74 | 305,576 | -0.27(-0.72%) |
Dec 10, 2010 | 36.95 | 37.09 | 36.74 | 37.01 | 279,518 | +0.11(+0.29%) |
Dec 09, 2010 | 36.72 | 36.95 | 36.32 | 36.90 | 446,190 | +0.35(+0.97%) |
Dec 08, 2010 | 36.78 | 36.78 | 36.19 | 36.55 | 675,278 | -0.17(-0.47%) |
Dec 07, 2010 | 36.43 | 36.94 | 36.39 | 36.72 | 536,688 | +0.23(+0.62%) |
Dec 06, 2010 | 36.21 | 36.53 | 36.05 | 36.49 | 613,848 | +0.35(+0.98%) |
Dec 03, 2010 | 35.67 | 36.27 | 35.39 | 36.14 | 565,138 | +0.30(+0.84%) |
Dec 02, 2010 | 35.44 | 35.84 | 35.26 | 35.84 | 719,459 | +0.43(+1.23%) |
Dec 01, 2010 | 35.39 | 35.48 | 35.17 | 35.40 | 485,098 | +0.15(+0.41%) |
Nov 30, 2010 | 34.97 | 35.26 | 34.72 | 35.26 | 523,077 | +0.08(+0.24%) |
Nov 29, 2010 | 34.85 | 35.22 | 34.83 | 35.17 | 440,641 | +0.13(+0.38%) |
Nov 26, 2010 | 34.82 | 35.14 | 34.66 | 35.04 | 181,248 | +0.09(+0.25%) |
Nov 24, 2010 | 34.87 | 34.95 | 34.95 | 34.95 | 371,228 | +0.20(+0.59%) |
Nov 23, 2010 | 34.80 | 34.89 | 34.59 | 34.75 | 316,479 | -0.12(-0.33%) |
Nov 22, 2010 | 34.84 | 35.00 | 34.60 | 34.86 | 496,868 | +0.00(+0.00%) |
Nov 19, 2010 | 35.00 | 35.20 | 34.84 | 34.86 | 316,791 | -0.20(-0.58%) |
Nov 18, 2010 | 35.36 | 35.47 | 34.98 | 35.07 | 745,139 | -0.09(-0.25%) |
Nov 17, 2010 | 35.30 | 35.41 | 35.01 | 35.15 | 316,579 | -0.03(-0.08%) |
Nov 16, 2010 | 35.23 | 35.48 | 34.92 | 35.18 | 481,805 | -0.25(-0.70%) |
Nov 15, 2010 | 35.23 | 35.48 | 35.23 | 35.43 | 382,884 | +0.17(+0.48%) |
Nov 12, 2010 | 34.76 | 35.39 | 34.76 | 35.26 | 619,495 | +0.28(+0.81%) |
Nov 11, 2010 | 34.84 | 35.16 | 34.62 | 34.98 | 383,873 | -0.09(-0.25%) |
Nov 10, 2010 | 34.97 | 35.14 | 34.80 | 35.07 | 448,512 | +0.23(+0.66%) |
Nov 09, 2010 | 34.97 | 35.03 | 34.74 | 34.84 | 405,622 | -0.17(-0.48%) |
Nov 08, 2010 | 35.04 | 35.18 | 34.95 | 35.00 | 670,580 | -0.26(-0.73%) |
Nov 05, 2010 | 35.26 | 35.44 | 35.11 | 35.26 | 414,255 | +0.09(+0.25%) |
Nov 04, 2010 | 35.14 | 35.44 | 34.91 | 35.17 | 505,310 | +0.28(+0.79%) |
Nov 03, 2010 | 34.29 | 35.32 | 33.93 | 34.90 | 2,309,368 | -1.87(-5.09%) |
Nov 02, 2010 | 36.92 | 37.04 | 36.59 | 36.77 | 199,880 | +0.06(+0.17%) |