Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.25 | 31.54 | 30.62 | 30.89 | 1,982,842 | -0.58(-1.84%) |
Jan 28, 2011 | 29.72 | 31.53 | 29.59 | 31.47 | 3,143,035 | +1.67(+5.60%) |
Jan 27, 2011 | 31.20 | 31.45 | 29.53 | 29.80 | 2,634,863 | -1.04(-3.37%) |
Jan 26, 2011 | 29.14 | 30.90 | 29.01 | 30.84 | 2,475,352 | +1.68(+5.76%) |
Jan 25, 2011 | 30.03 | 30.28 | 28.85 | 29.16 | 4,377,429 | -1.23(-4.05%) |
Jan 24, 2011 | 30.35 | 31.32 | 30.18 | 30.39 | 1,911,578 | +0.08(+0.26%) |
Jan 21, 2011 | 30.90 | 31.50 | 30.31 | 30.31 | 2,212,830 | -1.09(-3.47%) |
Jan 20, 2011 | 30.85 | 31.51 | 30.50 | 31.40 | 2,739,121 | -0.79(-2.45%) |
Jan 19, 2011 | 33.55 | 33.57 | 32.05 | 32.19 | 1,724,302 | -0.38(-1.17%) |
Jan 18, 2011 | 32.09 | 32.79 | 31.96 | 32.57 | 1,978,123 | +1.30(+4.16%) |
Jan 17, 2011 | 30.80 | 31.50 | 30.80 | 31.27 | 520,490 | -0.11(-0.35%) |
Jan 14, 2011 | 31.54 | 31.75 | 30.62 | 31.38 | 3,249,840 | -0.73(-2.27%) |
Jan 13, 2011 | 34.00 | 34.17 | 31.76 | 32.11 | 2,694,390 | -2.00(-5.86%) |
Jan 12, 2011 | 34.79 | 34.99 | 33.75 | 34.11 | 1,622,840 | -0.64(-1.84%) |
Jan 11, 2011 | 35.22 | 35.37 | 34.65 | 34.75 | 1,784,886 | +0.69(+2.03%) |
Jan 10, 2011 | 33.25 | 34.11 | 33.25 | 34.06 | 2,470,028 | +0.87(+2.62%) |
Jan 07, 2011 | 33.13 | 34.79 | 32.62 | 33.19 | 3,154,491 | -0.92(-2.70%) |
Jan 06, 2011 | 36.38 | 36.40 | 34.06 | 34.11 | 2,211,757 | -2.45(-6.70%) |
Jan 05, 2011 | 35.84 | 36.64 | 34.52 | 36.56 | 4,079,356 | -0.09(-0.25%) |
Jan 04, 2011 | 38.28 | 38.28 | 35.76 | 36.65 | 2,223,117 | -2.33(-5.98%) |
Dec 31, 2010 | 38.33 | 39.00 | 38.01 | 38.98 | 654,398 | +1.13(+2.99%) |
Dec 30, 2010 | 38.78 | 38.78 | 37.73 | 37.85 | 637,677 | -0.78(-2.02%) |
Dec 29, 2010 | 39.00 | 39.00 | 38.35 | 38.63 | 786,586 | +1.43(+3.84%) |
Dec 24, 2010 | 36.59 | 37.40 | 36.59 | 37.20 | 72,410 | +0.14(+0.38%) |
Dec 23, 2010 | 36.61 | 37.34 | 35.93 | 37.06 | 824,478 | +0.12(+0.32%) |
Dec 22, 2010 | 38.34 | 38.42 | 36.86 | 36.94 | 916,712 | -1.35(-3.53%) |
Dec 21, 2010 | 38.55 | 38.70 | 38.06 | 38.29 | 699,338 | -0.12(-0.31%) |
Dec 20, 2010 | 37.98 | 38.50 | 37.45 | 38.41 | 952,772 | +0.70(+1.86%) |
Dec 17, 2010 | 37.60 | 38.35 | 37.19 | 37.71 | 3,340,409 | +0.13(+0.35%) |
Dec 16, 2010 | 37.80 | 37.80 | 36.52 | 37.58 | 2,247,335 | -0.49(-1.29%) |
Dec 15, 2010 | 38.70 | 39.21 | 37.83 | 38.07 | 1,550,340 | -1.38(-3.50%) |
Dec 14, 2010 | 39.84 | 39.99 | 39.15 | 39.45 | 1,267,956 | -0.20(-0.50%) |
Dec 13, 2010 | 40.29 | 40.46 | 39.46 | 39.65 | 1,341,554 | +0.77(+1.98%) |
Dec 10, 2010 | 38.80 | 38.96 | 37.92 | 38.88 | 1,283,997 | +0.05(+0.13%) |
Dec 09, 2010 | 39.24 | 39.45 | 38.57 | 38.83 | 1,144,223 | +0.17(+0.44%) |
Dec 08, 2010 | 39.02 | 39.30 | 37.38 | 38.66 | 3,330,517 | -1.11(-2.79%) |
Dec 07, 2010 | 42.31 | 42.35 | 39.73 | 39.77 | 2,759,282 | -1.50(-3.63%) |
Dec 06, 2010 | 40.20 | 41.27 | 40.04 | 41.27 | 2,596,982 | +1.90(+4.83%) |
Dec 03, 2010 | 38.75 | 39.65 | 38.69 | 39.37 | 1,835,604 | +1.00(+2.61%) |
Dec 02, 2010 | 38.63 | 38.84 | 38.12 | 38.37 | 1,836,295 | -0.14(-0.36%) |
Dec 01, 2010 | 38.60 | 38.89 | 37.92 | 38.51 | 2,203,041 | +0.61(+1.61%) |
Nov 30, 2010 | 36.99 | 38.24 | 36.91 | 37.90 | 1,991,576 | +1.50(+4.12%) |
Nov 29, 2010 | 36.10 | 36.64 | 35.35 | 36.40 | 1,573,463 | +0.47(+1.31%) |
Nov 26, 2010 | 35.42 | 36.05 | 35.35 | 35.93 | 552,495 | -0.02(-0.06%) |
Nov 25, 2010 | 36.05 | 36.05 | 35.75 | 35.95 | 369,246 | -0.10(-0.28%) |
Nov 24, 2010 | 36.24 | 36.74 | 35.75 | 36.05 | 1,360,958 | -0.27(-0.74%) |
Nov 23, 2010 | 36.50 | 36.69 | 35.68 | 36.32 | 1,844,167 | -0.45(-1.22%) |
Nov 22, 2010 | 35.76 | 36.80 | 35.40 | 36.77 | 2,007,013 | +1.50(+4.25%) |
Nov 19, 2010 | 34.25 | 35.31 | 34.09 | 35.27 | 1,514,394 | +0.47(+1.35%) |
Nov 18, 2010 | 35.01 | 35.41 | 34.55 | 34.80 | 1,763,430 | +1.25(+3.73%) |
Nov 17, 2010 | 32.22 | 33.84 | 32.20 | 33.55 | 1,683,426 | +1.13(+3.49%) |
Nov 16, 2010 | 32.33 | 32.50 | 31.28 | 32.42 | 2,764,821 | -0.85(-2.55%) |
Nov 15, 2010 | 33.83 | 34.09 | 32.99 | 33.27 | 1,418,363 | -0.84(-2.46%) |
Nov 12, 2010 | 34.36 | 34.94 | 33.24 | 34.11 | 2,535,958 | -1.44(-4.05%) |
Nov 11, 2010 | 35.27 | 35.63 | 34.09 | 35.55 | 1,937,532 | +0.84(+2.42%) |
Nov 10, 2010 | 33.30 | 34.80 | 32.37 | 34.71 | 3,506,189 | +2.18(+6.70%) |
Nov 09, 2010 | 36.90 | 37.15 | 32.06 | 32.53 | 5,293,518 | -2.87(-8.11%) |
Nov 08, 2010 | 33.83 | 35.40 | 33.54 | 35.40 | 2,306,019 | +2.43(+7.37%) |
Nov 05, 2010 | 32.55 | 33.62 | 32.24 | 32.97 | 1,770,207 | +0.70(+2.17%) |
Nov 04, 2010 | 31.28 | 32.48 | 31.10 | 32.27 | 1,645,491 | +2.45(+8.22%) |
Nov 03, 2010 | 30.06 | 30.18 | 29.07 | 29.82 | 2,357,702 | -0.19(-0.63%) |
Nov 02, 2010 | 29.91 | 30.01 | 29.49 | 30.01 | 923,930 | +0.58(+1.97%) |