Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.20 | 33.44 | 32.74 | 33.03 | 360,934 | -0.09(-0.26%) |
Jan 28, 2011 | 33.61 | 33.85 | 33.10 | 33.12 | 270,787 | -0.59(-1.76%) |
Jan 27, 2011 | 33.32 | 33.82 | 33.24 | 33.71 | 238,264 | +0.35(+1.05%) |
Jan 26, 2011 | 33.69 | 33.83 | 33.24 | 33.36 | 243,967 | -0.20(-0.59%) |
Jan 25, 2011 | 33.26 | 33.60 | 33.10 | 33.56 | 203,397 | +0.27(+0.81%) |
Jan 24, 2011 | 33.32 | 33.88 | 33.18 | 33.29 | 397,960 | -0.13(-0.40%) |
Jan 21, 2011 | 34.57 | 34.64 | 33.39 | 33.42 | 1,056,464 | -1.85(-5.25%) |
Jan 20, 2011 | 35.73 | 36.12 | 35.23 | 35.27 | 311,385 | -0.66(-1.83%) |
Jan 19, 2011 | 37.18 | 37.21 | 35.89 | 35.93 | 390,305 | -1.31(-3.51%) |
Jan 18, 2011 | 36.74 | 37.35 | 36.57 | 37.24 | 353,720 | +0.31(+0.84%) |
Jan 14, 2011 | 35.93 | 36.98 | 35.92 | 36.93 | 298,460 | +0.75(+2.06%) |
Jan 13, 2011 | 36.30 | 36.58 | 36.06 | 36.18 | 103,436 | -0.22(-0.62%) |
Jan 12, 2011 | 36.59 | 36.83 | 36.21 | 36.41 | 155,606 | +0.15(+0.40%) |
Jan 11, 2011 | 36.09 | 36.47 | 36.01 | 36.26 | 139,184 | +0.22(+0.60%) |
Jan 10, 2011 | 35.65 | 36.26 | 35.42 | 36.05 | 222,683 | +0.14(+0.39%) |
Jan 07, 2011 | 36.57 | 36.73 | 35.67 | 35.91 | 200,604 | -0.52(-1.43%) |
Jan 06, 2011 | 36.77 | 37.08 | 36.38 | 36.43 | 138,586 | -0.38(-1.04%) |
Jan 05, 2011 | 36.30 | 36.94 | 36.23 | 36.81 | 158,751 | +0.36(+0.98%) |
Jan 04, 2011 | 37.43 | 37.43 | 36.00 | 36.45 | 196,912 | -0.77(-2.06%) |
Jan 03, 2011 | 36.96 | 37.63 | 36.96 | 37.22 | 181,055 | +0.57(+1.57%) |
Dec 31, 2010 | 37.17 | 37.31 | 36.65 | 36.65 | 155,874 | -0.64(-1.72%) |
Dec 30, 2010 | 37.06 | 37.43 | 36.95 | 37.29 | 139,398 | +0.12(+0.32%) |
Dec 29, 2010 | 37.45 | 37.45 | 37.08 | 37.17 | 66,929 | -0.19(-0.51%) |
Dec 28, 2010 | 37.34 | 37.47 | 37.00 | 37.36 | 140,609 | +0.03(+0.07%) |
Dec 27, 2010 | 36.57 | 37.34 | 36.57 | 37.33 | 160,201 | +0.61(+1.65%) |
Dec 23, 2010 | 37.04 | 37.15 | 36.68 | 36.73 | 110,725 | -0.30(-0.80%) |
Dec 22, 2010 | 36.22 | 37.22 | 36.06 | 37.02 | 256,317 | +0.79(+2.17%) |
Dec 21, 2010 | 35.84 | 36.33 | 35.83 | 36.24 | 174,089 | +0.44(+1.22%) |
Dec 20, 2010 | 35.77 | 36.05 | 35.71 | 35.80 | 171,195 | +0.03(+0.09%) |
Dec 17, 2010 | 36.07 | 36.07 | 35.48 | 35.77 | 516,320 | -0.40(-1.10%) |
Dec 16, 2010 | 35.86 | 36.44 | 35.68 | 36.16 | 167,960 | +0.38(+1.05%) |
Dec 15, 2010 | 35.93 | 36.26 | 35.75 | 35.79 | 239,820 | -0.05(-0.15%) |
Dec 14, 2010 | 35.62 | 36.26 | 35.58 | 35.84 | 183,713 | +0.22(+0.61%) |
Dec 13, 2010 | 35.81 | 35.88 | 35.39 | 35.62 | 135,750 | -0.20(-0.55%) |
Dec 10, 2010 | 35.56 | 35.82 | 35.27 | 35.82 | 241,403 | +0.30(+0.84%) |
Dec 09, 2010 | 35.61 | 35.70 | 35.36 | 35.52 | 287,957 | +0.18(+0.50%) |
Dec 08, 2010 | 35.33 | 35.54 | 34.85 | 35.34 | 421,688 | +0.01(+0.04%) |
Dec 07, 2010 | 35.75 | 35.95 | 35.19 | 35.33 | 3,076,262 | -0.15(-0.43%) |
Dec 06, 2010 | 35.40 | 35.54 | 35.09 | 35.48 | 519,219 | -0.02(-0.06%) |
Dec 03, 2010 | 34.79 | 35.66 | 34.62 | 35.50 | 553,227 | +0.49(+1.40%) |
Dec 02, 2010 | 33.16 | 35.16 | 33.16 | 35.01 | 758,485 | +1.84(+5.54%) |
Dec 01, 2010 | 32.54 | 33.21 | 32.54 | 33.18 | 257,364 | +0.89(+2.74%) |
Nov 30, 2010 | 32.64 | 32.64 | 32.17 | 32.29 | 489,005 | -0.69(-2.08%) |
Nov 29, 2010 | 32.57 | 33.03 | 32.41 | 32.98 | 216,901 | +0.20(+0.60%) |
Nov 26, 2010 | 32.80 | 33.33 | 32.76 | 32.78 | 188,383 | -0.67(-2.01%) |
Nov 24, 2010 | 33.28 | 33.46 | 33.46 | 33.46 | 200,136 | +0.44(+1.32%) |
Nov 23, 2010 | 32.83 | 33.25 | 32.83 | 33.02 | 231,246 | -0.15(-0.46%) |
Nov 22, 2010 | 33.36 | 33.36 | 32.79 | 33.17 | 229,837 | -0.19(-0.57%) |
Nov 19, 2010 | 33.55 | 33.63 | 33.15 | 33.36 | 191,752 | -0.20(-0.59%) |
Nov 18, 2010 | 33.41 | 34.02 | 33.41 | 33.56 | 197,263 | +0.42(+1.26%) |
Nov 17, 2010 | 33.43 | 33.64 | 33.07 | 33.15 | 142,248 | -0.28(-0.85%) |
Nov 16, 2010 | 33.69 | 33.81 | 33.11 | 33.43 | 190,535 | -0.40(-1.19%) |
Nov 15, 2010 | 33.61 | 34.08 | 33.53 | 33.83 | 179,703 | +0.30(+0.89%) |
Nov 12, 2010 | 33.85 | 33.98 | 33.53 | 33.53 | 170,139 | -0.61(-1.78%) |
Nov 11, 2010 | 33.81 | 34.23 | 33.60 | 34.14 | 184,880 | +0.03(+0.10%) |
Nov 10, 2010 | 33.80 | 34.14 | 33.71 | 34.11 | 202,207 | +0.41(+1.22%) |
Nov 09, 2010 | 34.00 | 34.16 | 33.61 | 33.70 | 249,082 | -0.27(-0.80%) |
Nov 08, 2010 | 34.00 | 34.08 | 33.62 | 33.97 | 236,281 | -0.03(-0.08%) |
Nov 05, 2010 | 33.81 | 34.25 | 33.71 | 34.00 | 438,633 | +0.37(+1.10%) |
Nov 04, 2010 | 33.27 | 33.68 | 33.05 | 33.63 | 537,893 | +0.63(+1.90%) |
Nov 03, 2010 | 32.84 | 33.03 | 32.53 | 33.00 | 258,402 | +0.14(+0.42%) |
Nov 02, 2010 | 32.65 | 32.88 | 32.33 | 32.86 | 245,083 | +0.45(+1.40%) |