Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.48 | 33.69 | 33.11 | 33.56 | 33,861,436 | +0.42(+1.28%) |
Jan 28, 2011 | 32.74 | 33.63 | 32.72 | 33.14 | 38,484,152 | +0.55(+1.69%) |
Jan 27, 2011 | 32.60 | 32.74 | 32.32 | 32.59 | 21,642,590 | +0.07(+0.20%) |
Jan 26, 2011 | 31.96 | 32.79 | 31.74 | 32.52 | 24,318,284 | +0.83(+2.62%) |
Jan 25, 2011 | 31.92 | 31.98 | 31.31 | 31.69 | 18,066,944 | -0.19(-0.60%) |
Jan 24, 2011 | 31.82 | 32.05 | 31.62 | 31.89 | 20,574,046 | +0.11(+0.34%) |
Jan 21, 2011 | 31.88 | 31.92 | 31.48 | 31.78 | 19,699,140 | +0.21(+0.67%) |
Jan 20, 2011 | 31.70 | 31.74 | 31.24 | 31.57 | 18,810,494 | -0.26(-0.83%) |
Jan 19, 2011 | 32.07 | 32.07 | 31.58 | 31.83 | 11,846,294 | -0.15(-0.47%) |
Jan 18, 2011 | 31.90 | 32.10 | 31.75 | 31.98 | 12,959,127 | +0.17(+0.55%) |
Jan 14, 2011 | 31.60 | 31.86 | 31.36 | 31.81 | 15,727,758 | +0.22(+0.68%) |
Jan 13, 2011 | 32.11 | 32.26 | 31.44 | 31.59 | 23,113,680 | -0.67(-2.08%) |
Jan 12, 2011 | 32.23 | 32.40 | 32.07 | 32.26 | 11,229,493 | +0.24(+0.76%) |
Jan 11, 2011 | 31.74 | 32.05 | 31.66 | 32.02 | 15,760,347 | +0.61(+1.93%) |
Jan 10, 2011 | 31.34 | 31.51 | 31.23 | 31.41 | 10,185,750 | -0.11(-0.34%) |
Jan 07, 2011 | 31.52 | 31.72 | 31.28 | 31.52 | 12,573,863 | +0.06(+0.18%) |
Jan 06, 2011 | 31.80 | 31.84 | 31.33 | 31.46 | 17,075,926 | -0.26(-0.83%) |
Jan 05, 2011 | 31.77 | 31.83 | 31.59 | 31.73 | 20,177,576 | -0.16(-0.49%) |
Jan 04, 2011 | 32.22 | 32.22 | 31.51 | 31.88 | 20,328,054 | -0.17(-0.53%) |
Jan 03, 2011 | 32.30 | 32.32 | 31.94 | 32.05 | 15,767,900 | +0.07(+0.21%) |
Dec 31, 2010 | 31.90 | 32.21 | 31.86 | 31.98 | 10,329,545 | +0.05(+0.15%) |
Dec 30, 2010 | 31.94 | 32.08 | 31.81 | 31.94 | 8,476,901 | +0.03(+0.10%) |
Dec 29, 2010 | 31.73 | 32.08 | 31.68 | 31.90 | 8,936,725 | +0.18(+0.56%) |
Dec 28, 2010 | 31.60 | 31.80 | 31.40 | 31.73 | 10,346,193 | +0.19(+0.60%) |
Dec 27, 2010 | 31.40 | 31.61 | 31.30 | 31.54 | 9,343,315 | +0.03(+0.10%) |
Dec 23, 2010 | 31.39 | 31.52 | 31.32 | 31.50 | 9,538,178 | +0.02(+0.07%) |
Dec 22, 2010 | 31.40 | 31.54 | 31.29 | 31.48 | 12,670,931 | +0.19(+0.60%) |
Dec 21, 2010 | 31.16 | 31.42 | 31.08 | 31.29 | 12,897,974 | +0.30(+0.97%) |
Dec 20, 2010 | 30.70 | 31.07 | 30.66 | 30.99 | 18,977,106 | +0.44(+1.43%) |
Dec 17, 2010 | 30.84 | 30.95 | 30.37 | 30.56 | 24,280,518 | -0.29(-0.93%) |
Dec 16, 2010 | 30.68 | 30.87 | 30.45 | 30.84 | 14,057,716 | +0.26(+0.84%) |
Dec 15, 2010 | 30.73 | 30.82 | 30.56 | 30.58 | 16,284,036 | -0.25(-0.81%) |
Dec 14, 2010 | 30.73 | 31.00 | 30.56 | 30.83 | 16,633,406 | +0.08(+0.27%) |
Dec 13, 2010 | 30.47 | 31.16 | 30.43 | 30.75 | 20,661,720 | +0.42(+1.38%) |
Dec 10, 2010 | 30.42 | 30.50 | 30.23 | 30.33 | 13,727,053 | -0.04(-0.14%) |
Dec 09, 2010 | 30.50 | 30.51 | 30.17 | 30.37 | 13,317,746 | +0.03(+0.09%) |
Dec 08, 2010 | 30.29 | 30.49 | 30.08 | 30.34 | 14,634,294 | +0.11(+0.37%) |
Dec 07, 2010 | 30.41 | 30.53 | 30.21 | 30.23 | 16,898,998 | +0.22(+0.74%) |
Dec 06, 2010 | 30.00 | 30.27 | 29.94 | 30.01 | 12,181,539 | -0.01(-0.03%) |
Dec 03, 2010 | 29.90 | 30.09 | 29.84 | 30.02 | 21,982,546 | +0.10(+0.35%) |
Dec 02, 2010 | 29.30 | 30.00 | 29.26 | 29.92 | 18,650,506 | +0.59(+2.00%) |
Dec 01, 2010 | 28.84 | 29.34 | 28.74 | 29.33 | 22,632,338 | +1.07(+3.79%) |
Nov 30, 2010 | 28.23 | 28.61 | 28.19 | 28.26 | 18,601,160 | -0.24(-0.84%) |
Nov 29, 2010 | 28.39 | 28.60 | 27.98 | 28.50 | 13,798,890 | -0.06(-0.21%) |
Nov 26, 2010 | 28.64 | 28.82 | 28.48 | 28.56 | 5,476,859 | -0.30(-1.04%) |
Nov 24, 2010 | 28.55 | 28.86 | 28.86 | 28.86 | 12,697,835 | +0.44(+1.54%) |
Nov 23, 2010 | 28.52 | 28.53 | 28.21 | 28.42 | 14,600,714 | -0.46(-1.58%) |
Nov 22, 2010 | 29.00 | 29.00 | 28.43 | 28.88 | 14,008,125 | -0.20(-0.69%) |
Nov 19, 2010 | 28.97 | 29.09 | 28.70 | 29.08 | 16,643,701 | +0.08(+0.28%) |
Nov 18, 2010 | 28.96 | 29.21 | 28.89 | 29.00 | 13,697,344 | +0.44(+1.55%) |
Nov 17, 2010 | 28.63 | 28.86 | 28.48 | 28.56 | 14,817,662 | -0.06(-0.21%) |
Nov 16, 2010 | 28.79 | 28.79 | 28.41 | 28.62 | 23,027,860 | -0.53(-1.82%) |
Nov 15, 2010 | 29.33 | 29.38 | 29.13 | 29.15 | 16,923,336 | -0.16(-0.56%) |
Nov 12, 2010 | 29.25 | 29.41 | 29.01 | 29.32 | 18,494,374 | -0.22(-0.75%) |
Nov 11, 2010 | 29.54 | 29.65 | 29.40 | 29.54 | 16,464,161 | -0.15(-0.51%) |
Nov 10, 2010 | 29.11 | 29.72 | 28.96 | 29.69 | 22,259,764 | +0.55(+1.90%) |
Nov 09, 2010 | 29.47 | 29.57 | 28.99 | 29.13 | 22,180,634 | -0.18(-0.61%) |
Nov 08, 2010 | 28.88 | 29.34 | 28.81 | 29.31 | 18,845,190 | +0.28(+0.97%) |
Nov 05, 2010 | 28.82 | 29.07 | 28.76 | 29.03 | 19,107,202 | +0.26(+0.91%) |
Nov 04, 2010 | 28.22 | 28.87 | 28.09 | 28.77 | 25,758,620 | +0.86(+3.10%) |
Nov 03, 2010 | 27.89 | 27.92 | 27.41 | 27.90 | 22,024,472 | +0.03(+0.12%) |
Nov 02, 2010 | 27.85 | 28.09 | 27.62 | 27.87 | 22,329,596 | +0.18(+0.66%) |