Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.72 | 32.07 | 31.25 | 32.06 | 236,461 | +0.17(+0.52%) |
Jan 28, 2011 | 32.67 | 32.67 | 31.50 | 31.90 | 33,152 | -0.92(-2.82%) |
Jan 27, 2011 | 33.57 | 33.75 | 32.72 | 32.82 | 94,293 | -0.97(-2.88%) |
Jan 26, 2011 | 33.34 | 33.87 | 32.63 | 33.79 | 82,391 | +0.38(+1.14%) |
Jan 25, 2011 | 33.63 | 33.95 | 33.25 | 33.41 | 136,263 | -0.48(-1.41%) |
Jan 24, 2011 | 33.85 | 34.12 | 33.56 | 33.89 | 106,441 | -0.28(-0.83%) |
Jan 21, 2011 | 34.85 | 34.85 | 34.07 | 34.18 | 72,679 | -0.37(-1.07%) |
Jan 20, 2011 | 34.84 | 35.19 | 34.30 | 34.54 | 126,377 | -0.22(-0.64%) |
Jan 19, 2011 | 33.56 | 34.95 | 33.54 | 34.77 | 154,206 | +1.91(+5.82%) |
Jan 18, 2011 | 31.79 | 32.86 | 31.42 | 32.86 | 234,529 | +0.81(+2.54%) |
Jan 14, 2011 | 32.64 | 32.76 | 31.47 | 32.04 | 155,052 | -0.83(-2.52%) |
Jan 13, 2011 | 33.72 | 33.72 | 32.11 | 32.87 | 133,873 | -0.60(-1.79%) |
Jan 12, 2011 | 33.52 | 33.95 | 33.29 | 33.47 | 52,997 | +0.43(+1.30%) |
Jan 11, 2011 | 33.36 | 33.53 | 32.68 | 33.04 | 82,229 | -0.30(-0.90%) |
Jan 10, 2011 | 33.97 | 34.11 | 33.18 | 33.34 | 71,103 | -0.95(-2.78%) |
Jan 07, 2011 | 34.16 | 34.40 | 33.54 | 34.29 | 81,415 | +0.41(+1.21%) |
Jan 06, 2011 | 33.81 | 34.77 | 33.28 | 33.88 | 143,696 | -0.03(-0.10%) |
Jan 05, 2011 | 35.42 | 35.42 | 33.68 | 33.91 | 108,706 | -1.65(-4.63%) |
Jan 04, 2011 | 35.79 | 35.85 | 34.82 | 35.56 | 94,821 | -0.17(-0.47%) |
Jan 03, 2011 | 35.43 | 36.09 | 35.25 | 35.73 | 127,767 | +0.84(+2.41%) |
Dec 31, 2010 | 34.24 | 34.97 | 34.03 | 34.88 | 46,975 | +0.35(+1.01%) |
Dec 30, 2010 | 33.27 | 34.66 | 33.21 | 34.54 | 75,947 | +0.99(+2.96%) |
Dec 29, 2010 | 33.83 | 33.92 | 33.54 | 33.54 | 41,609 | -0.28(-0.84%) |
Dec 28, 2010 | 34.09 | 34.13 | 33.28 | 33.83 | 35,407 | -0.30(-0.88%) |
Dec 27, 2010 | 34.25 | 34.25 | 33.36 | 34.13 | 46,339 | -0.40(-1.15%) |
Dec 23, 2010 | 35.33 | 35.33 | 34.09 | 34.52 | 55,045 | -0.71(-2.01%) |
Dec 22, 2010 | 35.34 | 35.64 | 34.84 | 35.23 | 51,421 | -0.30(-0.84%) |
Dec 21, 2010 | 35.03 | 35.75 | 35.03 | 35.53 | 66,181 | +0.62(+1.77%) |
Dec 20, 2010 | 35.96 | 36.19 | 34.43 | 34.91 | 139,292 | -0.64(-1.80%) |
Dec 17, 2010 | 35.91 | 36.11 | 35.44 | 35.55 | 49,420 | -0.10(-0.29%) |
Dec 16, 2010 | 36.14 | 36.55 | 35.31 | 35.66 | 109,746 | -0.56(-1.54%) |
Dec 15, 2010 | 37.45 | 37.45 | 36.20 | 36.21 | 138,004 | -1.35(-3.59%) |
Dec 14, 2010 | 37.44 | 37.87 | 37.19 | 37.56 | 136,607 | -0.12(-0.31%) |
Dec 13, 2010 | 38.38 | 38.38 | 37.53 | 37.68 | 136,591 | -0.08(-0.22%) |
Dec 10, 2010 | 36.81 | 39.60 | 36.80 | 37.76 | 242,199 | +0.74(+1.99%) |
Dec 09, 2010 | 37.28 | 37.82 | 36.83 | 37.03 | 78,012 | +0.42(+1.14%) |
Dec 08, 2010 | 36.68 | 36.68 | 36.41 | 36.61 | 31,104 | +0.02(+0.06%) |
Dec 07, 2010 | 36.66 | 37.31 | 36.31 | 36.59 | 105,090 | +0.68(+1.90%) |
Dec 06, 2010 | 35.77 | 36.35 | 35.59 | 35.91 | 121,086 | -0.06(-0.15%) |
Dec 03, 2010 | 36.48 | 36.94 | 35.61 | 35.96 | 186,891 | -0.52(-1.43%) |
Dec 02, 2010 | 36.18 | 37.25 | 36.16 | 36.48 | 157,284 | +0.56(+1.57%) |
Dec 01, 2010 | 35.39 | 36.51 | 35.39 | 35.92 | 156,362 | +1.24(+3.57%) |
Nov 30, 2010 | 34.59 | 34.88 | 34.23 | 34.68 | 48,205 | -0.29(-0.83%) |
Nov 29, 2010 | 34.33 | 35.12 | 34.09 | 34.98 | 79,269 | +0.65(+1.88%) |
Nov 26, 2010 | 34.58 | 34.61 | 33.95 | 34.33 | 47,817 | -0.51(-1.48%) |
Nov 24, 2010 | 34.43 | 34.84 | 34.84 | 34.84 | 127,471 | +0.67(+1.97%) |
Nov 23, 2010 | 34.84 | 34.84 | 33.66 | 34.17 | 189,019 | -1.06(-3.02%) |
Nov 22, 2010 | 35.18 | 35.66 | 34.44 | 35.23 | 130,904 | +0.25(+0.71%) |
Nov 19, 2010 | 34.20 | 35.07 | 33.93 | 34.98 | 72,949 | +0.96(+2.82%) |
Nov 18, 2010 | 34.25 | 34.82 | 33.81 | 34.02 | 88,918 | +0.47(+1.41%) |
Nov 17, 2010 | 33.22 | 34.09 | 32.88 | 33.55 | 41,507 | +0.14(+0.42%) |
Nov 16, 2010 | 36.03 | 36.03 | 33.06 | 33.41 | 188,107 | -2.60(-7.22%) |
Nov 15, 2010 | 34.88 | 36.08 | 34.88 | 36.01 | 141,687 | +0.90(+2.55%) |
Nov 12, 2010 | 34.73 | 35.25 | 34.34 | 35.11 | 333,833 | +0.12(+0.34%) |
Nov 11, 2010 | 34.64 | 35.16 | 34.25 | 35.00 | 132,304 | -0.08(-0.24%) |
Nov 10, 2010 | 35.09 | 35.41 | 34.08 | 35.08 | 561,308 | -0.08(-0.24%) |
Nov 09, 2010 | 34.82 | 35.40 | 34.27 | 35.16 | 740,155 | +0.35(+1.00%) |
Nov 08, 2010 | 35.44 | 35.44 | 34.61 | 34.82 | 223,541 | -0.83(-2.34%) |
Nov 05, 2010 | 36.73 | 36.82 | 35.02 | 35.65 | 327,621 | -1.53(-4.11%) |
Nov 04, 2010 | 35.34 | 37.34 | 34.81 | 37.18 | 470,083 | +2.43(+7.00%) |
Nov 03, 2010 | 34.86 | 35.07 | 34.41 | 34.75 | 178,677 | +0.00(+0.00%) |
Nov 02, 2010 | 34.11 | 34.75 | 34.05 | 34.75 | 270,000 | +0.52(+1.52%) |