Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 32.66 | 32.71 | 32.32 | 32.50 | 3,612,576 | -0.12(-0.38%) |
Jan 28, 2011 | 32.90 | 33.16 | 32.59 | 32.62 | 2,981,016 | -0.23(-0.71%) |
Jan 27, 2011 | 33.39 | 33.39 | 32.65 | 32.85 | 4,157,508 | -0.42(-1.26%) |
Jan 26, 2011 | 33.54 | 33.63 | 33.13 | 33.27 | 3,087,336 | -0.15(-0.44%) |
Jan 25, 2011 | 33.48 | 33.59 | 33.38 | 33.42 | 3,921,438 | -0.08(-0.23%) |
Jan 24, 2011 | 33.60 | 33.72 | 33.47 | 33.50 | 2,473,552 | -0.06(-0.19%) |
Jan 21, 2011 | 33.50 | 33.62 | 33.41 | 33.56 | 3,594,545 | +0.17(+0.52%) |
Jan 20, 2011 | 32.88 | 33.48 | 32.88 | 33.39 | 7,321,647 | +0.41(+1.23%) |
Jan 19, 2011 | 33.08 | 33.27 | 32.91 | 32.98 | 2,786,141 | -0.06(-0.18%) |
Jan 18, 2011 | 33.06 | 33.10 | 32.92 | 33.04 | 3,713,709 | +0.09(+0.27%) |
Jan 14, 2011 | 33.23 | 33.38 | 32.93 | 32.95 | 3,889,452 | -0.32(-0.97%) |
Jan 13, 2011 | 33.06 | 33.36 | 32.99 | 33.27 | 3,691,612 | +0.25(+0.76%) |
Jan 12, 2011 | 32.94 | 33.24 | 32.90 | 33.02 | 2,974,461 | +0.12(+0.37%) |
Jan 11, 2011 | 32.99 | 33.11 | 32.87 | 32.90 | 2,789,692 | -0.08(-0.25%) |
Jan 10, 2011 | 32.90 | 33.08 | 32.87 | 32.98 | 1,946,198 | +0.03(+0.10%) |
Jan 07, 2011 | 32.86 | 33.08 | 32.81 | 32.95 | 2,338,005 | +0.05(+0.16%) |
Jan 06, 2011 | 32.95 | 33.00 | 32.78 | 32.90 | 2,746,875 | -0.10(-0.29%) |
Jan 05, 2011 | 32.99 | 33.27 | 32.91 | 32.99 | 3,858,588 | -0.14(-0.43%) |
Jan 04, 2011 | 32.91 | 33.25 | 32.68 | 33.14 | 4,788,750 | +0.26(+0.81%) |
Jan 03, 2011 | 33.10 | 33.10 | 32.78 | 32.87 | 4,115,963 | -0.13(-0.39%) |
Dec 31, 2010 | 33.00 | 33.13 | 32.95 | 33.00 | 1,197,629 | -0.03(-0.08%) |
Dec 30, 2010 | 32.96 | 33.05 | 32.93 | 33.03 | 1,666,424 | +0.01(+0.02%) |
Dec 29, 2010 | 33.06 | 33.27 | 33.02 | 33.02 | 1,475,983 | -0.03(-0.08%) |
Dec 28, 2010 | 33.04 | 33.14 | 32.98 | 33.05 | 1,062,925 | +0.05(+0.16%) |
Dec 27, 2010 | 32.96 | 33.14 | 32.95 | 32.99 | 1,334,614 | -0.05(-0.16%) |
Dec 23, 2010 | 33.17 | 33.25 | 32.98 | 33.05 | 2,412,950 | -0.10(-0.29%) |
Dec 22, 2010 | 32.90 | 33.19 | 32.89 | 33.14 | 2,236,942 | +0.12(+0.37%) |
Dec 21, 2010 | 33.27 | 33.35 | 33.00 | 33.02 | 2,976,822 | -0.16(-0.49%) |
Dec 20, 2010 | 33.06 | 33.24 | 33.03 | 33.18 | 2,765,075 | +0.08(+0.25%) |
Dec 17, 2010 | 32.95 | 33.19 | 32.94 | 33.10 | 4,050,748 | +0.06(+0.18%) |
Dec 16, 2010 | 33.09 | 33.12 | 32.93 | 33.04 | 2,911,861 | +0.05(+0.16%) |
Dec 15, 2010 | 32.97 | 33.01 | 32.85 | 32.99 | 4,255,980 | +0.03(+0.08%) |
Dec 14, 2010 | 32.52 | 33.01 | 32.43 | 32.96 | 5,187,579 | +0.52(+1.59%) |
Dec 13, 2010 | 32.17 | 32.48 | 32.16 | 32.44 | 6,382,114 | +0.28(+0.88%) |
Dec 10, 2010 | 32.17 | 32.21 | 32.08 | 32.16 | 5,920,501 | +0.01(+0.02%) |
Dec 09, 2010 | 32.08 | 32.30 | 32.08 | 32.15 | 4,644,896 | +0.08(+0.26%) |
Dec 08, 2010 | 31.64 | 32.13 | 31.57 | 32.07 | 5,343,398 | +0.47(+1.49%) |
Dec 07, 2010 | 31.99 | 31.99 | 31.56 | 31.60 | 5,527,658 | -0.25(-0.79%) |
Dec 06, 2010 | 31.97 | 32.04 | 31.81 | 31.85 | 4,765,223 | -0.13(-0.40%) |
Dec 03, 2010 | 31.90 | 32.01 | 31.70 | 31.98 | 3,347,813 | -0.02(-0.06%) |
Dec 02, 2010 | 31.88 | 32.01 | 31.80 | 32.00 | 4,734,785 | +0.06(+0.18%) |
Dec 01, 2010 | 31.99 | 32.03 | 31.68 | 31.94 | 4,858,359 | +0.14(+0.43%) |
Nov 30, 2010 | 31.65 | 31.97 | 31.57 | 31.80 | 4,725,836 | +0.03(+0.08%) |
Nov 29, 2010 | 31.62 | 31.85 | 31.49 | 31.78 | 4,850,413 | +0.07(+0.23%) |
Nov 26, 2010 | 31.47 | 31.76 | 31.38 | 31.70 | 1,847,593 | +0.19(+0.59%) |
Nov 24, 2010 | 31.52 | 31.52 | 31.52 | 31.52 | 2,927,470 | -0.07(-0.22%) |
Nov 23, 2010 | 31.41 | 31.60 | 31.20 | 31.59 | 5,016,722 | +0.11(+0.35%) |
Nov 22, 2010 | 31.36 | 31.52 | 31.17 | 31.48 | 8,959,734 | +0.10(+0.31%) |
Nov 19, 2010 | 31.64 | 31.64 | 31.31 | 31.38 | 11,337,430 | -0.26(-0.81%) |
Nov 18, 2010 | 31.50 | 31.67 | 31.41 | 31.64 | 9,933,692 | +0.32(+1.02%) |
Nov 17, 2010 | 31.36 | 31.48 | 31.28 | 31.32 | 3,551,686 | -0.04(-0.12%) |
Nov 16, 2010 | 31.17 | 31.38 | 31.10 | 31.36 | 5,444,507 | +0.09(+0.29%) |
Nov 15, 2010 | 31.48 | 31.56 | 31.23 | 31.27 | 1,737,655 | -0.10(-0.31%) |
Nov 12, 2010 | 31.53 | 31.53 | 31.24 | 31.37 | 2,916,993 | -0.19(-0.61%) |
Nov 11, 2010 | 31.21 | 31.56 | 31.13 | 31.56 | 3,334,368 | +0.24(+0.76%) |
Nov 10, 2010 | 31.24 | 31.32 | 31.08 | 31.32 | 4,260,547 | -0.04(-0.12%) |
Nov 09, 2010 | 31.60 | 31.63 | 31.26 | 31.36 | 5,013,996 | -0.24(-0.77%) |
Nov 08, 2010 | 31.49 | 31.64 | 31.43 | 31.60 | 3,485,427 | +0.00(+0.00%) |
Nov 05, 2010 | 31.65 | 31.70 | 31.43 | 31.60 | 7,733,761 | +0.01(+0.02%) |
Nov 04, 2010 | 31.78 | 31.87 | 31.50 | 31.60 | 7,425,066 | -0.17(-0.52%) |
Nov 03, 2010 | 31.81 | 32.01 | 31.53 | 31.76 | 5,237,887 | -0.08(-0.24%) |
Nov 02, 2010 | 32.36 | 32.36 | 31.63 | 31.84 | 11,273,962 | -0.68(-2.09%) |