Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.18 | 33.30 | 33.05 | 33.08 | 464,160 | -0.06(-0.20%) |
Jan 28, 2011 | 33.75 | 33.84 | 33.05 | 33.14 | 333,182 | -0.55(-1.62%) |
Jan 27, 2011 | 33.40 | 33.83 | 33.20 | 33.69 | 788,276 | +0.34(+1.00%) |
Jan 26, 2011 | 33.00 | 33.44 | 32.80 | 33.35 | 594,548 | +0.41(+1.23%) |
Jan 25, 2011 | 32.35 | 33.25 | 32.35 | 32.95 | 1,425,386 | +0.30(+0.90%) |
Jan 24, 2011 | 33.00 | 33.00 | 32.49 | 32.65 | 767,298 | -0.30(-0.91%) |
Jan 21, 2011 | 33.22 | 33.33 | 32.85 | 32.95 | 403,070 | -0.09(-0.29%) |
Jan 20, 2011 | 34.08 | 34.22 | 32.97 | 33.05 | 934,442 | -1.11(-3.25%) |
Jan 19, 2011 | 34.87 | 34.96 | 34.12 | 34.16 | 555,146 | -0.89(-2.55%) |
Jan 18, 2011 | 34.48 | 35.09 | 34.27 | 35.05 | 704,510 | +0.49(+1.43%) |
Jan 14, 2011 | 34.59 | 34.65 | 34.25 | 34.55 | 401,538 | -0.29(-0.82%) |
Jan 13, 2011 | 34.90 | 35.01 | 34.60 | 34.84 | 279,334 | -0.03(-0.09%) |
Jan 12, 2011 | 34.70 | 35.02 | 34.59 | 34.87 | 247,400 | +0.27(+0.78%) |
Jan 11, 2011 | 34.59 | 34.75 | 34.48 | 34.60 | 437,316 | +0.08(+0.23%) |
Jan 10, 2011 | 34.19 | 34.73 | 34.08 | 34.52 | 561,372 | +0.24(+0.70%) |
Jan 07, 2011 | 34.74 | 34.74 | 34.09 | 34.28 | 367,908 | -0.37(-1.07%) |
Jan 06, 2011 | 34.76 | 34.90 | 34.51 | 34.65 | 521,394 | -0.13(-0.39%) |
Jan 05, 2011 | 34.30 | 34.97 | 33.50 | 34.78 | 418,398 | +0.36(+1.06%) |
Jan 04, 2011 | 34.77 | 34.80 | 33.98 | 34.42 | 572,104 | -0.16(-0.46%) |
Jan 03, 2011 | 33.84 | 34.69 | 33.83 | 34.58 | 385,548 | +0.93(+2.78%) |
Dec 31, 2010 | 33.99 | 34.07 | 33.63 | 33.65 | 281,084 | -0.39(-1.16%) |
Dec 30, 2010 | 33.95 | 34.35 | 33.93 | 34.04 | 125,782 | -0.02(-0.06%) |
Dec 29, 2010 | 34.20 | 34.38 | 34.05 | 34.06 | 221,912 | -0.08(-0.23%) |
Dec 28, 2010 | 34.21 | 34.28 | 33.79 | 34.14 | 289,222 | -0.03(-0.10%) |
Dec 27, 2010 | 33.84 | 34.31 | 33.66 | 34.17 | 519,420 | +0.25(+0.74%) |
Dec 23, 2010 | 33.98 | 34.10 | 33.84 | 33.92 | 197,296 | +0.02(+0.04%) |
Dec 22, 2010 | 33.87 | 34.03 | 33.62 | 33.91 | 910,314 | +0.06(+0.19%) |
Dec 21, 2010 | 33.55 | 33.98 | 33.45 | 33.84 | 774,140 | -0.05(-0.16%) |
Dec 20, 2010 | 34.20 | 34.69 | 33.88 | 33.90 | 651,946 | +0.30(+0.91%) |
Dec 17, 2010 | 33.53 | 33.60 | 33.34 | 33.59 | 994,098 | +0.11(+0.33%) |
Dec 16, 2010 | 33.33 | 33.59 | 33.16 | 33.48 | 542,812 | +0.14(+0.43%) |
Dec 15, 2010 | 32.71 | 33.49 | 32.71 | 33.34 | 1,122,368 | +0.54(+1.63%) |
Dec 14, 2010 | 32.63 | 33.12 | 32.63 | 32.80 | 308,542 | +0.19(+0.58%) |
Dec 13, 2010 | 32.50 | 32.90 | 32.41 | 32.62 | 478,184 | +0.19(+0.59%) |
Dec 10, 2010 | 32.12 | 32.47 | 32.10 | 32.42 | 381,582 | +0.33(+1.03%) |
Dec 09, 2010 | 32.00 | 32.19 | 31.93 | 32.09 | 411,678 | +0.14(+0.45%) |
Dec 08, 2010 | 31.95 | 32.16 | 31.92 | 31.95 | 437,134 | +0.00(+0.00%) |
Dec 07, 2010 | 32.00 | 32.06 | 31.88 | 31.95 | 662,554 | +0.13(+0.42%) |
Dec 06, 2010 | 31.98 | 32.03 | 31.78 | 31.82 | 285,326 | -0.26(-0.83%) |
Dec 03, 2010 | 32.04 | 32.25 | 31.90 | 32.08 | 355,992 | -0.02(-0.08%) |
Dec 02, 2010 | 31.70 | 32.40 | 31.70 | 32.10 | 852,190 | +0.36(+1.13%) |
Dec 01, 2010 | 30.88 | 31.82 | 30.85 | 31.75 | 1,056,558 | +1.14(+3.74%) |
Nov 30, 2010 | 30.39 | 30.75 | 30.12 | 30.60 | 649,994 | +0.05(+0.15%) |
Nov 29, 2010 | 30.13 | 30.64 | 30.07 | 30.55 | 411,890 | +0.27(+0.89%) |
Nov 26, 2010 | 30.43 | 30.43 | 30.08 | 30.29 | 130,300 | -0.27(-0.90%) |
Nov 24, 2010 | 30.23 | 30.56 | 30.56 | 30.56 | 308,094 | +0.54(+1.78%) |
Nov 23, 2010 | 30.11 | 30.19 | 29.86 | 30.02 | 372,986 | -0.39(-1.27%) |
Nov 22, 2010 | 30.21 | 30.46 | 30.08 | 30.41 | 303,544 | +0.12(+0.41%) |
Nov 19, 2010 | 30.25 | 30.47 | 30.02 | 30.29 | 363,732 | +0.00(+0.00%) |
Nov 18, 2010 | 29.89 | 30.36 | 29.87 | 30.29 | 608,848 | +0.61(+2.07%) |
Nov 17, 2010 | 29.79 | 29.95 | 29.44 | 29.67 | 546,570 | -0.03(-0.10%) |
Nov 16, 2010 | 30.02 | 30.20 | 29.50 | 29.70 | 386,518 | -0.52(-1.70%) |
Nov 15, 2010 | 30.48 | 30.48 | 30.18 | 30.21 | 272,422 | -0.14(-0.44%) |
Nov 12, 2010 | 30.47 | 30.68 | 30.26 | 30.35 | 340,074 | -0.23(-0.75%) |
Nov 11, 2010 | 30.32 | 30.65 | 30.23 | 30.58 | 222,204 | +0.03(+0.10%) |
Nov 10, 2010 | 30.26 | 30.58 | 29.98 | 30.55 | 544,626 | +0.35(+1.14%) |
Nov 09, 2010 | 30.31 | 30.48 | 30.14 | 30.20 | 305,330 | -0.11(-0.35%) |
Nov 08, 2010 | 30.14 | 30.34 | 29.95 | 30.31 | 453,714 | +0.07(+0.23%) |
Nov 05, 2010 | 30.39 | 30.51 | 30.10 | 30.24 | 546,142 | -0.15(-0.49%) |
Nov 04, 2010 | 30.75 | 30.99 | 30.25 | 30.39 | 881,242 | -0.28(-0.91%) |
Nov 03, 2010 | 29.80 | 30.73 | 29.64 | 30.67 | 1,017,410 | +0.87(+2.92%) |
Nov 02, 2010 | 29.33 | 29.84 | 28.91 | 29.80 | 914,366 | +0.53(+1.79%) |