Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 32.47 | 32.59 | 32.45 | 32.59 | 282,803 | +0.14(+0.43%) |
Jan 28, 2011 | 32.67 | 32.67 | 32.41 | 32.45 | 276,032 | -0.14(-0.43%) |
Jan 27, 2011 | 32.55 | 32.63 | 32.45 | 32.59 | 276,706 | +0.08(+0.25%) |
Jan 26, 2011 | 32.33 | 32.55 | 32.29 | 32.51 | 240,092 | +0.22(+0.68%) |
Jan 25, 2011 | 32.33 | 32.37 | 32.22 | 32.29 | 238,939 | -0.02(-0.06%) |
Jan 24, 2011 | 32.13 | 32.35 | 32.11 | 32.31 | 328,501 | +0.24(+0.75%) |
Jan 21, 2011 | 32.01 | 32.11 | 32.01 | 32.07 | 268,658 | +0.12(+0.38%) |
Jan 20, 2011 | 32.19 | 32.27 | 31.71 | 31.95 | 297,119 | -0.24(-0.75%) |
Jan 19, 2011 | 32.47 | 32.49 | 32.15 | 32.19 | 247,705 | -0.26(-0.80%) |
Jan 18, 2011 | 32.59 | 32.61 | 32.43 | 32.45 | 286,058 | -0.08(-0.25%) |
Jan 14, 2011 | 32.51 | 32.55 | 32.47 | 32.53 | 279,974 | +0.08(+0.25%) |
Jan 13, 2011 | 32.49 | 32.49 | 32.39 | 32.45 | 269,126 | +0.02(+0.06%) |
Jan 12, 2011 | 32.47 | 32.49 | 32.33 | 32.43 | 289,746 | +0.09(+0.28%) |
Jan 11, 2011 | 32.27 | 32.37 | 32.25 | 32.34 | 480,773 | +0.13(+0.39%) |
Jan 10, 2011 | 32.13 | 32.23 | 32.11 | 32.21 | 262,082 | +0.08(+0.26%) |
Jan 07, 2011 | 32.15 | 32.19 | 32.05 | 32.13 | 517,258 | +0.04(+0.12%) |
Jan 06, 2011 | 32.15 | 32.19 | 32.05 | 32.09 | 266,644 | +0.00(+0.00%) |
Jan 05, 2011 | 32.17 | 32.17 | 32.05 | 32.09 | 339,648 | -0.04(-0.12%) |
Jan 04, 2011 | 32.07 | 32.29 | 32.04 | 32.13 | 544,993 | -0.10(-0.31%) |
Jan 03, 2011 | 32.15 | 32.33 | 32.15 | 32.23 | 464,162 | +0.10(+0.31%) |
Dec 31, 2010 | 32.11 | 32.19 | 32.07 | 32.13 | 306,081 | +0.04(+0.13%) |
Dec 30, 2010 | 32.01 | 32.17 | 31.89 | 32.09 | 1,085,203 | +0.12(+0.37%) |
Dec 29, 2010 | 31.97 | 31.99 | 31.89 | 31.97 | 473,962 | +0.10(+0.31%) |
Dec 28, 2010 | 31.75 | 31.87 | 31.73 | 31.87 | 480,362 | +0.16(+0.50%) |
Dec 27, 2010 | 31.77 | 31.77 | 31.61 | 31.71 | 205,736 | -0.02(-0.06%) |
Dec 23, 2010 | 31.77 | 31.81 | 31.71 | 31.73 | 255,982 | +0.02(+0.06%) |
Dec 22, 2010 | 31.59 | 31.73 | 31.57 | 31.71 | 264,089 | +0.16(+0.51%) |
Dec 21, 2010 | 31.45 | 31.55 | 31.37 | 31.55 | 269,660 | +0.18(+0.57%) |
Dec 20, 2010 | 31.45 | 31.49 | 31.25 | 31.37 | 268,269 | -0.06(-0.19%) |
Dec 17, 2010 | 31.47 | 31.49 | 31.31 | 31.43 | 291,703 | -0.02(-0.06%) |
Dec 16, 2010 | 31.67 | 31.67 | 31.35 | 31.45 | 384,496 | -0.14(-0.44%) |
Dec 15, 2010 | 31.87 | 31.93 | 31.47 | 31.59 | 640,972 | -0.26(-0.82%) |
Dec 14, 2010 | 32.03 | 32.03 | 31.83 | 31.85 | 488,368 | -0.12(-0.38%) |
Dec 13, 2010 | 31.97 | 31.99 | 31.87 | 31.97 | 518,324 | +0.16(+0.50%) |
Dec 10, 2010 | 31.79 | 31.83 | 31.71 | 31.81 | 1,013,366 | +0.12(+0.38%) |
Dec 09, 2010 | 31.71 | 31.73 | 31.67 | 31.69 | 338,992 | +0.06(+0.19%) |
Dec 08, 2010 | 31.79 | 31.81 | 31.59 | 31.63 | 402,798 | -0.10(-0.31%) |
Dec 07, 2010 | 31.93 | 31.93 | 31.69 | 31.73 | 338,229 | +0.02(+0.06%) |
Dec 06, 2010 | 31.69 | 31.77 | 31.69 | 31.71 | 281,692 | +0.01(+0.03%) |
Dec 03, 2010 | 31.73 | 31.73 | 31.67 | 31.70 | 244,167 | -0.01(-0.02%) |
Dec 02, 2010 | 31.77 | 31.79 | 31.59 | 31.71 | 620,587 | +0.02(+0.06%) |
Dec 01, 2010 | 32.01 | 32.01 | 31.65 | 31.69 | 483,557 | -0.01(-0.03%) |
Nov 30, 2010 | 31.59 | 31.73 | 31.57 | 31.70 | 457,105 | -0.01(-0.03%) |
Nov 29, 2010 | 31.85 | 31.85 | 31.59 | 31.71 | 300,661 | +0.02(+0.06%) |
Nov 26, 2010 | 31.69 | 31.79 | 31.69 | 31.69 | 70,446 | -0.08(-0.25%) |
Nov 24, 2010 | 32.01 | 31.77 | 31.77 | 31.77 | 179,759 | -0.02(-0.06%) |
Nov 23, 2010 | 31.81 | 31.81 | 31.59 | 31.79 | 310,572 | -0.02(-0.06%) |
Nov 22, 2010 | 31.89 | 31.89 | 31.69 | 31.81 | 295,355 | +0.04(+0.11%) |
Nov 19, 2010 | 31.75 | 31.79 | 31.59 | 31.78 | 265,705 | +0.08(+0.27%) |
Nov 18, 2010 | 31.83 | 31.83 | 31.65 | 31.69 | 181,743 | +0.10(+0.32%) |
Nov 17, 2010 | 31.55 | 31.67 | 31.49 | 31.59 | 187,203 | +0.02(+0.06%) |
Nov 16, 2010 | 32.07 | 32.07 | 31.39 | 31.57 | 324,363 | -0.46(-1.44%) |
Nov 15, 2010 | 32.23 | 32.23 | 31.95 | 32.03 | 252,776 | +0.12(+0.39%) |
Nov 12, 2010 | 32.09 | 32.09 | 31.83 | 31.91 | 191,513 | -0.12(-0.39%) |
Nov 11, 2010 | 31.97 | 32.05 | 31.95 | 32.03 | 136,520 | -0.06(-0.19%) |
Nov 10, 2010 | 32.29 | 32.29 | 31.93 | 32.09 | 226,945 | -0.04(-0.12%) |
Nov 09, 2010 | 32.13 | 32.15 | 31.91 | 32.13 | 582,170 | +0.24(+0.75%) |
Nov 08, 2010 | 31.95 | 31.97 | 31.79 | 31.89 | 675,936 | -0.10(-0.31%) |
Nov 05, 2010 | 32.01 | 32.13 | 31.71 | 31.99 | 379,031 | -0.22(-0.68%) |
Nov 04, 2010 | 32.33 | 32.61 | 32.17 | 32.21 | 245,454 | +0.14(+0.44%) |
Nov 03, 2010 | 32.17 | 32.21 | 31.99 | 32.07 | 173,917 | +0.00(+0.00%) |
Nov 02, 2010 | 32.13 | 32.13 | 31.91 | 32.07 | 304,198 | +0.16(+0.50%) |