Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 29.89 | 30.04 | 29.71 | 29.83 | 5,220,711 | -0.03(-0.11%) |
Jan 28, 2011 | 29.90 | 30.08 | 29.71 | 29.86 | 5,569,528 | -0.19(-0.64%) |
Jan 27, 2011 | 30.09 | 30.26 | 29.99 | 30.06 | 8,959,422 | -0.89(-2.87%) |
Jan 26, 2011 | 30.85 | 30.96 | 30.79 | 30.94 | 4,252,056 | +0.07(+0.24%) |
Jan 25, 2011 | 30.95 | 30.96 | 30.60 | 30.87 | 6,372,564 | +0.16(+0.52%) |
Jan 24, 2011 | 30.29 | 30.71 | 30.27 | 30.71 | 6,405,025 | +0.58(+1.91%) |
Jan 21, 2011 | 30.25 | 30.28 | 30.06 | 30.13 | 7,135,150 | +0.09(+0.30%) |
Jan 20, 2011 | 30.04 | 30.18 | 29.83 | 30.04 | 7,925,316 | -0.44(-1.44%) |
Jan 19, 2011 | 30.57 | 30.64 | 30.44 | 30.48 | 4,741,594 | -0.21(-0.70%) |
Jan 18, 2011 | 30.73 | 30.86 | 30.64 | 30.69 | 5,286,858 | +0.35(+1.14%) |
Jan 14, 2011 | 30.26 | 30.46 | 30.16 | 30.34 | 5,213,822 | -0.11(-0.37%) |
Jan 13, 2011 | 30.51 | 30.66 | 30.32 | 30.46 | 6,646,625 | -0.35(-1.14%) |
Jan 12, 2011 | 30.82 | 30.86 | 30.55 | 30.81 | 5,268,145 | +0.37(+1.21%) |
Jan 11, 2011 | 30.46 | 30.46 | 30.18 | 30.44 | 4,465,543 | +0.11(+0.35%) |
Jan 10, 2011 | 30.24 | 30.33 | 30.18 | 30.33 | 4,662,694 | -0.13(-0.44%) |
Jan 07, 2011 | 30.64 | 30.76 | 30.44 | 30.47 | 8,815,466 | -0.53(-1.71%) |
Jan 06, 2011 | 30.98 | 31.00 | 30.83 | 31.00 | 4,733,274 | +0.17(+0.54%) |
Jan 05, 2011 | 30.54 | 30.97 | 30.52 | 30.83 | 8,543,899 | -0.36(-1.15%) |
Jan 04, 2011 | 31.40 | 31.42 | 31.10 | 31.19 | 8,337,228 | -0.45(-1.42%) |
Jan 03, 2011 | 31.52 | 31.80 | 31.47 | 31.64 | 4,599,800 | +0.15(+0.49%) |
Dec 31, 2010 | 31.37 | 31.65 | 31.33 | 31.48 | 1,576,317 | +0.01(+0.02%) |
Dec 30, 2010 | 31.48 | 31.61 | 31.34 | 31.48 | 3,433,906 | -0.11(-0.36%) |
Dec 29, 2010 | 31.56 | 31.74 | 31.54 | 31.59 | 3,984,095 | +0.02(+0.05%) |
Dec 28, 2010 | 31.76 | 31.76 | 31.52 | 31.57 | 3,987,248 | +0.27(+0.87%) |
Dec 27, 2010 | 31.26 | 31.36 | 31.19 | 31.30 | 2,101,329 | -0.11(-0.36%) |
Dec 23, 2010 | 31.24 | 31.48 | 31.18 | 31.41 | 5,053,859 | -0.19(-0.59%) |
Dec 22, 2010 | 31.35 | 31.60 | 31.35 | 31.60 | 4,902,475 | +0.14(+0.46%) |
Dec 21, 2010 | 31.33 | 31.50 | 31.32 | 31.45 | 6,851,987 | +0.07(+0.22%) |
Dec 20, 2010 | 31.27 | 31.44 | 31.24 | 31.38 | 6,037,226 | +0.02(+0.05%) |
Dec 17, 2010 | 31.45 | 31.49 | 31.12 | 31.37 | 9,237,475 | -0.06(-0.20%) |
Dec 16, 2010 | 31.20 | 31.52 | 31.06 | 31.43 | 32,330,062 | -0.07(-0.22%) |
Dec 15, 2010 | 31.79 | 32.02 | 31.25 | 31.50 | 66,240,924 | +1.69(+5.66%) |
Dec 14, 2010 | 29.59 | 29.93 | 29.57 | 29.81 | 5,358,129 | +0.38(+1.29%) |
Dec 13, 2010 | 29.25 | 29.52 | 29.21 | 29.44 | 5,930,136 | +0.21(+0.71%) |
Dec 10, 2010 | 29.17 | 29.26 | 28.99 | 29.23 | 4,645,813 | -0.05(-0.18%) |
Dec 09, 2010 | 29.37 | 29.41 | 29.14 | 29.28 | 4,767,801 | +0.10(+0.35%) |
Dec 08, 2010 | 29.04 | 29.21 | 28.99 | 29.18 | 3,871,664 | +0.04(+0.13%) |
Dec 07, 2010 | 29.51 | 29.51 | 29.13 | 29.14 | 7,415,335 | +0.04(+0.13%) |
Dec 06, 2010 | 29.00 | 29.15 | 28.97 | 29.10 | 3,435,798 | -0.13(-0.46%) |
Dec 03, 2010 | 29.21 | 29.31 | 29.06 | 29.24 | 4,680,470 | +0.07(+0.26%) |
Dec 02, 2010 | 28.95 | 29.36 | 28.94 | 29.16 | 5,986,905 | +0.27(+0.92%) |
Dec 01, 2010 | 28.74 | 29.00 | 28.71 | 28.90 | 9,304,380 | +0.37(+1.31%) |
Nov 30, 2010 | 28.54 | 28.78 | 28.47 | 28.52 | 14,143,934 | -0.62(-2.14%) |
Nov 29, 2010 | 28.93 | 29.21 | 28.82 | 29.15 | 11,691,939 | -0.15(-0.53%) |
Nov 26, 2010 | 29.41 | 29.34 | 29.19 | 29.30 | 3,486,130 | -0.11(-0.38%) |
Nov 24, 2010 | 29.36 | 29.41 | 29.41 | 29.41 | 5,235,677 | +0.03(+0.09%) |
Nov 23, 2010 | 29.74 | 29.77 | 29.31 | 29.39 | 9,839,061 | -0.83(-2.76%) |
Nov 22, 2010 | 30.34 | 30.39 | 29.97 | 30.22 | 6,596,069 | -0.03(-0.09%) |
Nov 19, 2010 | 30.27 | 30.27 | 30.03 | 30.25 | 5,018,806 | -0.08(-0.26%) |
Nov 18, 2010 | 30.35 | 30.44 | 30.18 | 30.33 | 6,626,864 | +0.59(+1.98%) |
Nov 17, 2010 | 29.77 | 29.91 | 29.72 | 29.74 | 6,349,552 | -0.03(-0.09%) |
Nov 16, 2010 | 30.21 | 30.23 | 29.67 | 29.77 | 8,758,991 | -0.26(-0.87%) |
Nov 15, 2010 | 30.07 | 30.18 | 29.91 | 30.03 | 10,038,285 | +0.32(+1.06%) |
Nov 12, 2010 | 29.96 | 30.09 | 29.70 | 29.71 | 10,383,439 | -0.43(-1.42%) |
Nov 11, 2010 | 30.24 | 30.24 | 29.91 | 30.14 | 9,694,693 | -0.19(-0.63%) |
Nov 10, 2010 | 30.54 | 30.54 | 30.01 | 30.33 | 15,100,535 | -0.06(-0.21%) |
Nov 09, 2010 | 30.90 | 30.94 | 30.34 | 30.40 | 10,027,668 | -0.57(-1.83%) |
Nov 08, 2010 | 31.11 | 31.19 | 30.88 | 30.96 | 5,922,431 | -0.35(-1.11%) |
Nov 05, 2010 | 31.35 | 31.42 | 31.20 | 31.31 | 11,314,963 | -0.22(-0.71%) |
Nov 04, 2010 | 31.54 | 31.65 | 31.38 | 31.53 | 14,107,349 | +0.23(+0.73%) |
Nov 03, 2010 | 31.12 | 31.30 | 30.92 | 31.30 | 7,405,725 | +0.18(+0.58%) |
Nov 02, 2010 | 31.14 | 31.22 | 31.08 | 31.12 | 4,179,936 | +0.41(+1.32%) |