Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 36.38 | 36.60 | 35.78 | 35.88 | 5,400,504 | -0.56(-1.53%) |
Jan 28, 2011 | 37.27 | 37.33 | 36.22 | 36.44 | 5,139,675 | -0.69(-1.87%) |
Jan 27, 2011 | 37.53 | 37.54 | 37.08 | 37.13 | 5,528,286 | -0.43(-1.15%) |
Jan 26, 2011 | 36.39 | 37.65 | 36.37 | 37.56 | 7,632,252 | +0.79(+2.15%) |
Jan 25, 2011 | 36.05 | 36.87 | 35.81 | 36.77 | 9,180,756 | +0.33(+0.90%) |
Jan 24, 2011 | 36.28 | 37.11 | 36.01 | 36.44 | 7,703,235 | +0.16(+0.43%) |
Jan 21, 2011 | 35.91 | 37.15 | 35.74 | 36.29 | 28,819,962 | +4.08(+12.68%) |
Jan 20, 2011 | 32.01 | 32.32 | 31.37 | 32.20 | 10,007,397 | -0.07(-0.21%) |
Jan 19, 2011 | 32.95 | 32.95 | 32.10 | 32.27 | 6,257,808 | -0.65(-1.98%) |
Jan 18, 2011 | 32.11 | 33.00 | 32.05 | 32.92 | 6,465,393 | +0.89(+2.79%) |
Jan 14, 2011 | 31.06 | 32.11 | 31.01 | 32.03 | 6,830,973 | +1.02(+3.29%) |
Jan 13, 2011 | 31.33 | 31.33 | 30.83 | 31.01 | 2,231,586 | -0.34(-1.10%) |
Jan 12, 2011 | 31.55 | 31.64 | 30.94 | 31.36 | 4,370,013 | +0.14(+0.43%) |
Jan 11, 2011 | 30.29 | 31.60 | 30.23 | 31.22 | 6,507,954 | +1.05(+3.46%) |
Jan 10, 2011 | 29.62 | 30.25 | 29.51 | 30.18 | 2,313,684 | +0.46(+1.56%) |
Jan 07, 2011 | 29.81 | 30.00 | 29.46 | 29.71 | 2,942,955 | -0.14(-0.48%) |
Jan 06, 2011 | 30.54 | 30.54 | 29.72 | 29.85 | 3,063,312 | -0.55(-1.81%) |
Jan 05, 2011 | 30.01 | 30.56 | 29.78 | 30.40 | 3,469,194 | +0.21(+0.71%) |
Jan 04, 2011 | 30.16 | 30.32 | 30.01 | 30.19 | 4,440,501 | +0.30(+1.00%) |
Jan 03, 2011 | 29.09 | 30.16 | 29.09 | 29.89 | 6,183,153 | +1.25(+4.36%) |
Dec 31, 2010 | 28.55 | 28.79 | 28.34 | 28.64 | 2,330,712 | +0.09(+0.31%) |
Dec 30, 2010 | 28.76 | 28.78 | 28.51 | 28.55 | 1,745,559 | -0.27(-0.94%) |
Dec 29, 2010 | 28.94 | 29.17 | 28.70 | 28.82 | 1,740,357 | -0.13(-0.46%) |
Dec 28, 2010 | 29.13 | 29.22 | 28.91 | 28.96 | 1,324,449 | -0.19(-0.66%) |
Dec 27, 2010 | 29.22 | 29.33 | 28.96 | 29.15 | 1,570,311 | -0.10(-0.33%) |
Dec 23, 2010 | 29.47 | 29.64 | 29.15 | 29.25 | 1,543,167 | -0.31(-1.05%) |
Dec 22, 2010 | 29.74 | 29.94 | 29.47 | 29.56 | 1,909,809 | -0.09(-0.32%) |
Dec 21, 2010 | 30.15 | 30.22 | 29.36 | 29.65 | 4,277,016 | -0.41(-1.36%) |
Dec 20, 2010 | 29.59 | 30.10 | 29.54 | 30.06 | 5,385,393 | +0.53(+1.80%) |
Dec 17, 2010 | 29.39 | 29.89 | 29.30 | 29.53 | 9,163,611 | +0.28(+0.95%) |
Dec 16, 2010 | 28.50 | 29.28 | 28.34 | 29.25 | 4,654,386 | +0.78(+2.73%) |
Dec 15, 2010 | 28.74 | 28.94 | 28.22 | 28.47 | 4,421,790 | -0.42(-1.44%) |
Dec 14, 2010 | 28.33 | 29.04 | 28.31 | 28.89 | 4,970,151 | +0.59(+2.08%) |
Dec 13, 2010 | 28.89 | 29.04 | 28.14 | 28.30 | 5,848,074 | -0.60(-2.06%) |
Dec 10, 2010 | 28.99 | 29.11 | 28.69 | 28.90 | 4,960,809 | -0.05(-0.16%) |
Dec 09, 2010 | 28.96 | 29.15 | 28.82 | 28.94 | 4,312,476 | +0.05(+0.17%) |
Dec 08, 2010 | 29.01 | 29.30 | 28.65 | 28.89 | 8,446,320 | -0.07(-0.23%) |
Dec 07, 2010 | 30.33 | 30.44 | 28.92 | 28.96 | 9,195,849 | -1.06(-3.53%) |
Dec 06, 2010 | 30.11 | 30.22 | 29.75 | 30.02 | 4,176,819 | -0.13(-0.42%) |
Dec 03, 2010 | 29.69 | 30.22 | 29.69 | 30.15 | 3,604,284 | +0.32(+1.08%) |
Dec 02, 2010 | 29.73 | 29.97 | 29.67 | 29.83 | 4,123,818 | +0.24(+0.80%) |
Dec 01, 2010 | 29.05 | 29.75 | 29.03 | 29.59 | 5,099,076 | +0.67(+2.31%) |
Nov 30, 2010 | 27.96 | 29.15 | 27.84 | 28.92 | 6,375,636 | +0.65(+2.30%) |
Nov 29, 2010 | 28.14 | 28.46 | 27.82 | 28.27 | 2,719,656 | -0.04(-0.15%) |
Nov 26, 2010 | 28.33 | 28.68 | 28.08 | 28.32 | 1,447,326 | -0.25(-0.87%) |
Nov 24, 2010 | 28.11 | 28.56 | 28.56 | 28.56 | 3,897,783 | +0.64(+2.31%) |
Nov 23, 2010 | 27.97 | 28.23 | 27.81 | 27.92 | 3,244,392 | -0.41(-1.45%) |
Nov 22, 2010 | 27.50 | 28.50 | 27.46 | 28.33 | 8,766,459 | +0.83(+3.03%) |
Nov 19, 2010 | 28.83 | 28.90 | 27.34 | 27.50 | 13,301,460 | -1.40(-4.86%) |
Nov 18, 2010 | 29.43 | 29.64 | 28.83 | 28.90 | 5,581,260 | -0.25(-0.87%) |
Nov 17, 2010 | 29.24 | 29.56 | 29.04 | 29.16 | 2,212,227 | -0.02(-0.05%) |
Nov 16, 2010 | 29.52 | 29.94 | 28.90 | 29.17 | 3,052,854 | -0.63(-2.10%) |
Nov 15, 2010 | 29.93 | 30.04 | 29.44 | 29.80 | 3,149,289 | +0.06(+0.19%) |
Nov 12, 2010 | 30.24 | 30.26 | 29.46 | 29.74 | 4,046,589 | -0.61(-2.02%) |
Nov 11, 2010 | 30.51 | 30.64 | 30.00 | 30.36 | 4,900,851 | -0.43(-1.39%) |
Nov 10, 2010 | 30.90 | 31.10 | 30.28 | 30.79 | 3,998,997 | -0.10(-0.32%) |
Nov 09, 2010 | 30.90 | 31.19 | 30.67 | 30.88 | 3,442,653 | +0.10(+0.31%) |
Nov 08, 2010 | 30.75 | 30.97 | 30.66 | 30.79 | 2,583,495 | -0.13(-0.42%) |
Nov 05, 2010 | 30.77 | 31.00 | 30.64 | 30.92 | 2,742,345 | +0.27(+0.90%) |
Nov 04, 2010 | 30.53 | 30.75 | 30.44 | 30.64 | 5,019,021 | +0.65(+2.16%) |
Nov 03, 2010 | 29.64 | 30.02 | 29.40 | 30.00 | 3,783,006 | +0.41(+1.40%) |
Nov 02, 2010 | 29.16 | 29.69 | 29.12 | 29.58 | 2,999,475 | +0.47(+1.62%) |