Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.66 | 34.02 | 33.57 | 33.92 | 1,300,569 | +0.26(+0.77%) |
Jan 28, 2011 | 34.38 | 34.38 | 33.61 | 33.66 | 1,582,243 | -0.64(-1.88%) |
Jan 27, 2011 | 35.05 | 35.05 | 34.27 | 34.30 | 1,751,004 | -0.80(-2.29%) |
Jan 26, 2011 | 34.92 | 35.18 | 34.90 | 35.11 | 944,209 | +0.31(+0.89%) |
Jan 25, 2011 | 35.09 | 35.09 | 34.73 | 34.79 | 1,103,086 | -0.28(-0.80%) |
Jan 24, 2011 | 35.22 | 35.31 | 34.97 | 35.08 | 961,747 | -0.22(-0.64%) |
Jan 21, 2011 | 34.90 | 35.31 | 34.74 | 35.30 | 1,567,254 | +0.59(+1.69%) |
Jan 20, 2011 | 34.92 | 35.08 | 34.60 | 34.71 | 1,078,073 | -0.22(-0.64%) |
Jan 19, 2011 | 34.96 | 35.24 | 34.84 | 34.94 | 1,439,676 | -0.12(-0.33%) |
Jan 18, 2011 | 34.49 | 35.10 | 34.49 | 35.05 | 1,814,591 | +0.54(+1.55%) |
Jan 14, 2011 | 34.61 | 34.66 | 34.40 | 34.52 | 1,487,642 | -0.17(-0.48%) |
Jan 13, 2011 | 34.56 | 34.74 | 34.50 | 34.69 | 1,364,754 | +0.11(+0.31%) |
Jan 12, 2011 | 34.74 | 34.83 | 34.40 | 34.58 | 1,437,767 | -0.05(-0.15%) |
Jan 11, 2011 | 34.22 | 34.66 | 34.05 | 34.63 | 1,979,482 | +0.52(+1.53%) |
Jan 10, 2011 | 34.30 | 34.34 | 33.95 | 34.11 | 1,833,878 | -0.25(-0.72%) |
Jan 07, 2011 | 34.79 | 34.80 | 33.93 | 34.35 | 2,826,286 | -0.34(-0.98%) |
Jan 06, 2011 | 35.06 | 35.08 | 34.57 | 34.69 | 2,299,295 | -0.41(-1.15%) |
Jan 05, 2011 | 35.25 | 35.28 | 34.87 | 35.10 | 2,283,587 | -0.25(-0.70%) |
Jan 04, 2011 | 36.19 | 36.22 | 35.22 | 35.34 | 2,200,324 | -0.97(-2.67%) |
Jan 03, 2011 | 36.50 | 36.50 | 36.13 | 36.31 | 1,280,213 | -0.01(-0.02%) |
Dec 31, 2010 | 36.44 | 36.50 | 36.31 | 36.32 | 520,778 | -0.16(-0.44%) |
Dec 30, 2010 | 36.44 | 36.63 | 36.28 | 36.48 | 668,067 | +0.05(+0.14%) |
Dec 29, 2010 | 36.44 | 36.55 | 36.26 | 36.43 | 604,605 | +0.02(+0.06%) |
Dec 28, 2010 | 36.55 | 36.57 | 36.16 | 36.41 | 553,445 | -0.14(-0.40%) |
Dec 27, 2010 | 36.70 | 36.72 | 36.39 | 36.55 | 761,860 | -0.30(-0.82%) |
Dec 23, 2010 | 36.83 | 36.99 | 36.73 | 36.86 | 419,260 | +0.04(+0.12%) |
Dec 22, 2010 | 36.73 | 36.83 | 36.39 | 36.81 | 899,750 | +0.12(+0.34%) |
Dec 21, 2010 | 36.91 | 36.91 | 36.45 | 36.69 | 907,471 | -0.11(-0.30%) |
Dec 20, 2010 | 36.90 | 36.90 | 36.65 | 36.80 | 1,212,957 | +0.04(+0.10%) |
Dec 17, 2010 | 36.70 | 36.92 | 36.62 | 36.76 | 1,292,526 | -0.04(-0.12%) |
Dec 16, 2010 | 36.36 | 36.81 | 36.14 | 36.81 | 1,433,044 | +0.41(+1.13%) |
Dec 15, 2010 | 36.01 | 36.67 | 35.95 | 36.39 | 1,884,025 | +0.40(+1.11%) |
Dec 14, 2010 | 35.64 | 36.02 | 35.58 | 36.00 | 929,388 | +0.36(+1.02%) |
Dec 13, 2010 | 35.78 | 35.94 | 35.56 | 35.63 | 697,124 | -0.04(-0.12%) |
Dec 10, 2010 | 35.52 | 35.70 | 35.41 | 35.68 | 761,054 | +0.27(+0.76%) |
Dec 09, 2010 | 36.01 | 36.01 | 35.07 | 35.41 | 2,837,983 | -0.55(-1.53%) |
Dec 08, 2010 | 35.76 | 35.97 | 35.65 | 35.96 | 945,675 | +0.28(+0.77%) |
Dec 07, 2010 | 35.63 | 35.81 | 35.45 | 35.68 | 1,308,549 | +0.22(+0.61%) |
Dec 06, 2010 | 35.68 | 35.68 | 35.39 | 35.47 | 890,441 | -0.25(-0.71%) |
Dec 03, 2010 | 35.13 | 35.80 | 35.08 | 35.72 | 1,145,391 | +0.58(+1.65%) |
Dec 02, 2010 | 35.04 | 35.37 | 34.91 | 35.14 | 1,336,281 | +0.07(+0.21%) |
Dec 01, 2010 | 34.87 | 35.11 | 34.64 | 35.07 | 1,567,020 | +0.59(+1.70%) |
Nov 30, 2010 | 34.53 | 34.74 | 34.37 | 34.48 | 1,962,397 | -0.27(-0.77%) |
Nov 29, 2010 | 34.99 | 34.99 | 34.39 | 34.75 | 1,965,915 | -0.48(-1.36%) |
Nov 26, 2010 | 35.52 | 35.52 | 35.10 | 35.23 | 533,525 | -0.46(-1.30%) |
Nov 24, 2010 | 35.50 | 35.69 | 35.69 | 35.69 | 1,573,442 | +0.43(+1.22%) |
Nov 23, 2010 | 35.01 | 35.27 | 34.55 | 35.26 | 2,143,878 | -0.02(-0.06%) |
Nov 22, 2010 | 35.26 | 35.52 | 34.99 | 35.28 | 1,211,430 | -0.06(-0.16%) |
Nov 19, 2010 | 35.36 | 35.58 | 35.11 | 35.34 | 1,096,720 | +0.00(+0.00%) |
Nov 18, 2010 | 34.95 | 35.60 | 34.94 | 35.34 | 1,695,994 | +0.72(+2.08%) |
Nov 17, 2010 | 34.52 | 34.78 | 34.47 | 34.62 | 1,419,682 | +0.09(+0.25%) |
Nov 16, 2010 | 35.21 | 35.21 | 34.44 | 34.53 | 1,694,636 | -0.88(-2.48%) |
Nov 15, 2010 | 35.41 | 35.70 | 35.21 | 35.41 | 913,369 | +0.14(+0.39%) |
Nov 12, 2010 | 35.35 | 35.41 | 34.90 | 35.27 | 1,225,740 | -0.20(-0.57%) |
Nov 11, 2010 | 35.16 | 35.63 | 35.09 | 35.48 | 799,896 | +0.14(+0.39%) |
Nov 10, 2010 | 35.71 | 35.87 | 35.11 | 35.34 | 1,317,913 | -0.36(-1.01%) |
Nov 09, 2010 | 36.24 | 36.24 | 35.58 | 35.70 | 1,055,669 | -0.48(-1.33%) |
Nov 08, 2010 | 35.98 | 36.30 | 35.91 | 36.18 | 961,331 | +0.02(+0.06%) |
Nov 05, 2010 | 35.85 | 36.28 | 35.83 | 36.16 | 2,307,075 | +0.30(+0.84%) |
Nov 04, 2010 | 35.40 | 35.89 | 35.17 | 35.86 | 1,804,945 | +0.54(+1.53%) |
Nov 03, 2010 | 34.22 | 35.48 | 33.99 | 35.32 | 3,511,812 | +1.34(+3.94%) |
Nov 02, 2010 | 34.50 | 34.72 | 33.89 | 33.98 | 1,692,661 | -0.30(-0.88%) |