Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 35.60 | 35.60 | 35.24 | 35.28 | 186,722 | -0.14(-0.41%) |
Jan 28, 2011 | 35.33 | 35.42 | 35.17 | 35.42 | 19,398 | +0.25(+0.72%) |
Jan 27, 2011 | 35.56 | 35.56 | 35.11 | 35.17 | 67,516 | -0.25(-0.71%) |
Jan 26, 2011 | 35.50 | 35.50 | 35.17 | 35.42 | 44,424 | +0.15(+0.43%) |
Jan 25, 2011 | 35.08 | 35.55 | 35.06 | 35.27 | 30,840 | +0.19(+0.55%) |
Jan 24, 2011 | 35.06 | 35.48 | 35.06 | 35.08 | 37,917 | +0.22(+0.63%) |
Jan 21, 2011 | 34.56 | 35.10 | 34.56 | 34.86 | 44,867 | -0.24(-0.67%) |
Jan 20, 2011 | 34.60 | 35.18 | 34.60 | 35.10 | 14,997 | +0.08(+0.21%) |
Jan 19, 2011 | 34.85 | 35.22 | 34.85 | 35.02 | 15,268 | +0.21(+0.61%) |
Jan 18, 2011 | 34.52 | 35.06 | 34.44 | 34.81 | 59,399 | -0.02(-0.05%) |
Jan 14, 2011 | 34.84 | 35.21 | 34.46 | 34.83 | 48,756 | -0.39(-1.11%) |
Jan 13, 2011 | 35.39 | 35.52 | 35.03 | 35.22 | 25,435 | -0.38(-1.07%) |
Jan 12, 2011 | 35.71 | 35.71 | 35.27 | 35.60 | 18,718 | -0.12(-0.33%) |
Jan 11, 2011 | 35.79 | 36.01 | 35.69 | 35.72 | 16,480 | -0.03(-0.08%) |
Jan 10, 2011 | 35.88 | 36.15 | 35.75 | 35.75 | 11,137 | -0.37(-1.03%) |
Jan 07, 2011 | 36.26 | 36.26 | 35.83 | 36.12 | 7,037 | -0.21(-0.57%) |
Jan 06, 2011 | 36.10 | 36.32 | 35.82 | 36.32 | 19,285 | +0.13(+0.37%) |
Jan 05, 2011 | 35.79 | 36.44 | 35.79 | 36.19 | 13,201 | +0.04(+0.12%) |
Jan 04, 2011 | 35.97 | 36.15 | 35.79 | 36.15 | 22,914 | +0.19(+0.53%) |
Jan 03, 2011 | 35.73 | 36.13 | 35.71 | 35.96 | 13,160 | +0.23(+0.63%) |
Dec 31, 2010 | 36.12 | 36.12 | 35.73 | 35.73 | 107,871 | -0.12(-0.33%) |
Dec 30, 2010 | 35.75 | 36.06 | 35.73 | 35.85 | 60,403 | +0.06(+0.17%) |
Dec 29, 2010 | 35.94 | 36.15 | 35.79 | 35.79 | 157,707 | -0.16(-0.44%) |
Dec 28, 2010 | 36.02 | 36.15 | 35.93 | 35.95 | 102,709 | -0.03(-0.09%) |
Dec 27, 2010 | 36.23 | 36.41 | 35.98 | 35.98 | 71,020 | -0.28(-0.76%) |
Dec 23, 2010 | 36.39 | 36.39 | 36.18 | 36.26 | 19,296 | -0.31(-0.85%) |
Dec 22, 2010 | 36.31 | 36.73 | 36.07 | 36.57 | 59,078 | +0.04(+0.10%) |
Dec 21, 2010 | 36.40 | 36.74 | 36.40 | 36.53 | 41,940 | +0.08(+0.23%) |
Dec 20, 2010 | 36.40 | 36.73 | 36.40 | 36.45 | 30,639 | +0.05(+0.14%) |
Dec 17, 2010 | 36.14 | 36.68 | 36.14 | 36.40 | 24,136 | +0.06(+0.16%) |
Dec 16, 2010 | 35.99 | 36.34 | 35.87 | 36.34 | 39,712 | +0.27(+0.76%) |
Dec 15, 2010 | 35.69 | 36.25 | 35.57 | 36.07 | 52,362 | +0.25(+0.69%) |
Dec 14, 2010 | 36.21 | 36.50 | 35.82 | 35.82 | 40,034 | -0.83(-2.25%) |
Dec 13, 2010 | 36.41 | 36.64 | 36.21 | 36.64 | 49,225 | +0.07(+0.20%) |
Dec 10, 2010 | 36.52 | 36.93 | 36.38 | 36.57 | 29,945 | +0.08(+0.21%) |
Dec 09, 2010 | 36.94 | 36.97 | 36.50 | 36.50 | 45,523 | -0.50(-1.35%) |
Dec 08, 2010 | 36.45 | 37.12 | 36.45 | 37.00 | 59,264 | +0.25(+0.67%) |
Dec 07, 2010 | 36.82 | 37.34 | 36.72 | 36.75 | 30,059 | -0.16(-0.44%) |
Dec 06, 2010 | 36.97 | 37.73 | 36.91 | 36.91 | 16,826 | -0.67(-1.79%) |
Dec 03, 2010 | 37.13 | 37.61 | 37.00 | 37.59 | 24,869 | +0.34(+0.92%) |
Dec 02, 2010 | 37.72 | 37.72 | 37.24 | 37.24 | 12,089 | -0.35(-0.94%) |
Dec 01, 2010 | 37.82 | 37.82 | 37.58 | 37.60 | 18,350 | -0.17(-0.45%) |
Nov 30, 2010 | 37.76 | 37.79 | 37.69 | 37.77 | 19,133 | +0.07(+0.18%) |
Nov 29, 2010 | 37.80 | 37.80 | 37.64 | 37.70 | 55,048 | +0.00(+0.01%) |
Nov 26, 2010 | 37.80 | 37.82 | 37.61 | 37.70 | 15,313 | -0.09(-0.23%) |
Nov 24, 2010 | 37.78 | 37.78 | 37.78 | 37.78 | 20,924 | +0.01(+0.04%) |
Nov 23, 2010 | 37.73 | 37.77 | 37.62 | 37.77 | 54,021 | +0.10(+0.26%) |
Nov 22, 2010 | 37.35 | 37.67 | 37.35 | 37.67 | 21,428 | +0.45(+1.22%) |
Nov 19, 2010 | 37.21 | 37.50 | 37.21 | 37.22 | 34,227 | +0.20(+0.55%) |
Nov 18, 2010 | 36.64 | 37.08 | 36.27 | 37.01 | 38,426 | +0.36(+0.98%) |
Nov 17, 2010 | 36.45 | 36.93 | 36.45 | 36.66 | 28,054 | -0.03(-0.08%) |
Nov 16, 2010 | 36.63 | 36.81 | 36.14 | 36.68 | 91,400 | -0.12(-0.33%) |
Nov 15, 2010 | 37.82 | 37.87 | 36.66 | 36.81 | 97,005 | -1.21(-3.17%) |
Nov 12, 2010 | 38.20 | 38.20 | 37.94 | 38.01 | 30,922 | -0.19(-0.49%) |
Nov 11, 2010 | 38.48 | 38.48 | 37.97 | 38.20 | 32,996 | -0.34(-0.89%) |
Nov 10, 2010 | 38.62 | 38.62 | 38.47 | 38.55 | 48,839 | -0.20(-0.51%) |
Nov 09, 2010 | 38.84 | 38.93 | 38.69 | 38.74 | 45,999 | -0.20(-0.52%) |
Nov 08, 2010 | 38.93 | 39.02 | 38.89 | 38.94 | 36,232 | +0.00(+0.01%) |
Nov 05, 2010 | 39.04 | 39.04 | 38.93 | 38.94 | 29,931 | -0.13(-0.32%) |
Nov 04, 2010 | 38.97 | 39.07 | 38.97 | 39.07 | 14,517 | +0.11(+0.29%) |
Nov 03, 2010 | 39.08 | 39.08 | 38.93 | 38.95 | 60,344 | -0.08(-0.20%) |
Nov 02, 2010 | 39.02 | 39.06 | 39.02 | 39.03 | 11,554 | -0.02(-0.05%) |