Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.95 | 34.31 | 33.85 | 34.20 | 1,289,743 | +0.26(+0.77%) |
Jan 28, 2011 | 34.67 | 34.67 | 33.89 | 33.94 | 1,569,072 | -0.65(-1.88%) |
Jan 27, 2011 | 35.34 | 35.34 | 34.55 | 34.59 | 1,736,429 | -0.81(-2.29%) |
Jan 26, 2011 | 35.22 | 35.48 | 35.19 | 35.40 | 936,349 | +0.31(+0.89%) |
Jan 25, 2011 | 35.39 | 35.39 | 35.02 | 35.09 | 1,093,904 | -0.28(-0.80%) |
Jan 24, 2011 | 35.52 | 35.61 | 35.27 | 35.37 | 953,742 | -0.23(-0.64%) |
Jan 21, 2011 | 35.20 | 35.60 | 35.03 | 35.60 | 1,554,208 | +0.59(+1.69%) |
Jan 20, 2011 | 35.21 | 35.38 | 34.89 | 35.01 | 1,069,099 | -0.23(-0.64%) |
Jan 19, 2011 | 35.25 | 35.53 | 35.14 | 35.23 | 1,427,692 | -0.12(-0.33%) |
Jan 18, 2011 | 34.78 | 35.39 | 34.78 | 35.35 | 1,799,487 | +0.54(+1.55%) |
Jan 14, 2011 | 34.90 | 34.95 | 34.69 | 34.81 | 1,475,260 | -0.17(-0.48%) |
Jan 13, 2011 | 34.85 | 35.03 | 34.79 | 34.98 | 1,353,394 | +0.11(+0.31%) |
Jan 12, 2011 | 35.03 | 35.12 | 34.69 | 34.87 | 1,425,800 | -0.05(-0.15%) |
Jan 11, 2011 | 34.50 | 34.95 | 34.33 | 34.92 | 1,963,005 | +0.53(+1.53%) |
Jan 10, 2011 | 34.59 | 34.63 | 34.24 | 34.39 | 1,818,613 | -0.25(-0.72%) |
Jan 07, 2011 | 35.09 | 35.09 | 34.21 | 34.64 | 2,802,760 | -0.34(-0.98%) |
Jan 06, 2011 | 35.36 | 35.38 | 34.86 | 34.98 | 2,280,156 | -0.41(-1.15%) |
Jan 05, 2011 | 35.55 | 35.57 | 35.16 | 35.39 | 2,264,579 | -0.25(-0.70%) |
Jan 04, 2011 | 36.49 | 36.52 | 35.52 | 35.64 | 2,182,009 | -0.98(-2.67%) |
Jan 03, 2011 | 36.81 | 36.81 | 36.43 | 36.62 | 1,269,556 | -0.01(-0.02%) |
Dec 31, 2010 | 36.75 | 36.81 | 36.61 | 36.63 | 516,443 | -0.16(-0.44%) |
Dec 30, 2010 | 36.75 | 36.94 | 36.59 | 36.79 | 662,506 | +0.05(+0.14%) |
Dec 29, 2010 | 36.75 | 36.86 | 36.57 | 36.74 | 599,572 | +0.02(+0.06%) |
Dec 28, 2010 | 36.85 | 36.88 | 36.47 | 36.71 | 548,838 | -0.15(-0.40%) |
Dec 27, 2010 | 37.01 | 37.03 | 36.70 | 36.86 | 755,518 | -0.31(-0.82%) |
Dec 23, 2010 | 37.14 | 37.30 | 37.03 | 37.17 | 415,770 | +0.04(+0.12%) |
Dec 22, 2010 | 37.04 | 37.14 | 36.70 | 37.12 | 892,261 | +0.12(+0.34%) |
Dec 21, 2010 | 37.22 | 37.22 | 36.76 | 37.00 | 899,917 | -0.11(-0.29%) |
Dec 20, 2010 | 37.21 | 37.21 | 36.95 | 37.11 | 1,202,860 | +0.04(+0.10%) |
Dec 17, 2010 | 37.01 | 37.23 | 36.93 | 37.07 | 1,281,768 | -0.04(-0.12%) |
Dec 16, 2010 | 36.66 | 37.12 | 36.44 | 37.11 | 1,421,116 | +0.42(+1.13%) |
Dec 15, 2010 | 36.31 | 36.98 | 36.25 | 36.70 | 1,868,343 | +0.40(+1.11%) |
Dec 14, 2010 | 35.94 | 36.32 | 35.87 | 36.30 | 921,652 | +0.36(+1.02%) |
Dec 13, 2010 | 36.08 | 36.25 | 35.86 | 35.93 | 691,321 | -0.04(-0.12%) |
Dec 10, 2010 | 35.82 | 36.00 | 35.71 | 35.98 | 754,719 | +0.27(+0.76%) |
Dec 09, 2010 | 36.31 | 36.31 | 35.36 | 35.71 | 2,814,360 | -0.55(-1.53%) |
Dec 08, 2010 | 36.06 | 36.28 | 35.95 | 36.26 | 937,803 | +0.28(+0.77%) |
Dec 07, 2010 | 35.93 | 36.11 | 35.74 | 35.98 | 1,297,657 | +0.22(+0.61%) |
Dec 06, 2010 | 35.98 | 35.98 | 35.69 | 35.76 | 883,029 | -0.26(-0.71%) |
Dec 03, 2010 | 35.42 | 36.10 | 35.37 | 36.02 | 1,135,857 | +0.58(+1.65%) |
Dec 02, 2010 | 35.33 | 35.66 | 35.20 | 35.44 | 1,325,158 | +0.07(+0.21%) |
Dec 01, 2010 | 35.17 | 35.40 | 34.93 | 35.36 | 1,553,976 | +0.59(+1.70%) |
Nov 30, 2010 | 34.82 | 35.03 | 34.66 | 34.77 | 1,946,062 | -0.27(-0.77%) |
Nov 29, 2010 | 35.28 | 35.28 | 34.68 | 35.04 | 1,949,551 | -0.48(-1.36%) |
Nov 26, 2010 | 35.82 | 35.82 | 35.39 | 35.52 | 529,084 | -0.47(-1.30%) |
Nov 24, 2010 | 35.79 | 35.99 | 35.99 | 35.99 | 1,560,345 | +0.44(+1.22%) |
Nov 23, 2010 | 35.31 | 35.57 | 34.84 | 35.56 | 2,126,032 | -0.02(-0.06%) |
Nov 22, 2010 | 35.56 | 35.82 | 35.28 | 35.58 | 1,201,346 | -0.06(-0.16%) |
Nov 19, 2010 | 35.66 | 35.88 | 35.40 | 35.64 | 1,087,591 | +0.00(+0.00%) |
Nov 18, 2010 | 35.24 | 35.90 | 35.24 | 35.64 | 1,681,876 | +0.73(+2.08%) |
Nov 17, 2010 | 34.81 | 35.07 | 34.76 | 34.91 | 1,407,864 | +0.09(+0.25%) |
Nov 16, 2010 | 35.50 | 35.50 | 34.73 | 34.82 | 1,680,530 | -0.89(-2.48%) |
Nov 15, 2010 | 35.71 | 36.00 | 35.50 | 35.71 | 905,767 | +0.14(+0.39%) |
Nov 12, 2010 | 35.64 | 35.71 | 35.19 | 35.57 | 1,215,537 | -0.20(-0.57%) |
Nov 11, 2010 | 35.45 | 35.93 | 35.39 | 35.77 | 793,238 | +0.14(+0.39%) |
Nov 10, 2010 | 36.01 | 36.17 | 35.40 | 35.64 | 1,306,943 | -0.36(-1.01%) |
Nov 09, 2010 | 36.54 | 36.54 | 35.88 | 36.00 | 1,046,881 | -0.49(-1.33%) |
Nov 08, 2010 | 36.28 | 36.61 | 36.21 | 36.48 | 953,329 | +0.02(+0.06%) |
Nov 05, 2010 | 36.15 | 36.59 | 36.13 | 36.46 | 2,287,872 | +0.30(+0.84%) |
Nov 04, 2010 | 35.70 | 36.19 | 35.47 | 36.16 | 1,789,920 | +0.54(+1.53%) |
Nov 03, 2010 | 34.50 | 35.77 | 34.28 | 35.61 | 3,482,580 | +1.35(+3.94%) |
Nov 02, 2010 | 34.79 | 35.01 | 34.17 | 34.26 | 1,678,572 | -0.30(-0.88%) |