Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 30.48 | 30.77 | 30.32 | 30.62 | 4,104,284 | +0.22(+0.73%) |
Jan 28, 2011 | 31.39 | 31.39 | 30.38 | 30.39 | 2,002,596 | -0.89(-2.84%) |
Jan 27, 2011 | 31.42 | 31.50 | 31.19 | 31.28 | 1,471,305 | -0.13(-0.43%) |
Jan 26, 2011 | 31.14 | 31.48 | 31.07 | 31.42 | 665,801 | +0.40(+1.30%) |
Jan 25, 2011 | 30.79 | 31.05 | 30.79 | 31.02 | 1,097,913 | +0.04(+0.13%) |
Jan 24, 2011 | 30.83 | 31.14 | 30.77 | 30.98 | 1,122,395 | +0.26(+0.85%) |
Jan 21, 2011 | 31.00 | 31.02 | 30.71 | 30.71 | 1,469,469 | -0.28(-0.92%) |
Jan 20, 2011 | 30.82 | 31.10 | 30.79 | 31.00 | 1,173,696 | -0.01(-0.02%) |
Jan 19, 2011 | 31.83 | 31.83 | 30.93 | 31.01 | 2,616,867 | -0.77(-2.43%) |
Jan 18, 2011 | 31.41 | 31.78 | 31.41 | 31.78 | 884,911 | +0.35(+1.10%) |
Jan 14, 2011 | 31.35 | 31.48 | 31.26 | 31.43 | 540,506 | +0.05(+0.15%) |
Jan 13, 2011 | 31.31 | 31.43 | 31.28 | 31.38 | 567,826 | +0.03(+0.09%) |
Jan 12, 2011 | 31.30 | 31.36 | 31.08 | 31.36 | 535,088 | +0.17(+0.54%) |
Jan 11, 2011 | 31.28 | 31.28 | 31.10 | 31.19 | 1,307,325 | +0.17(+0.55%) |
Jan 10, 2011 | 31.03 | 31.06 | 30.81 | 31.02 | 957,417 | -0.04(-0.12%) |
Jan 07, 2011 | 31.04 | 31.16 | 30.84 | 31.05 | 1,037,914 | -0.01(-0.04%) |
Jan 06, 2011 | 30.82 | 31.12 | 30.82 | 31.06 | 728,687 | +0.14(+0.47%) |
Jan 05, 2011 | 30.68 | 30.99 | 30.62 | 30.92 | 1,792,277 | +0.25(+0.80%) |
Jan 04, 2011 | 30.99 | 30.99 | 30.52 | 30.68 | 1,110,044 | -0.13(-0.41%) |
Jan 03, 2011 | 30.68 | 31.08 | 30.66 | 30.80 | 1,324,672 | +0.28(+0.93%) |
Dec 31, 2010 | 30.77 | 30.77 | 30.47 | 30.52 | 788,628 | -0.18(-0.60%) |
Dec 30, 2010 | 30.68 | 30.83 | 30.65 | 30.70 | 1,303,677 | -0.10(-0.32%) |
Dec 29, 2010 | 30.75 | 30.89 | 30.75 | 30.80 | 1,308,495 | -0.03(-0.10%) |
Dec 28, 2010 | 31.04 | 31.04 | 30.79 | 30.83 | 769,518 | -0.11(-0.37%) |
Dec 27, 2010 | 30.96 | 31.02 | 30.71 | 30.94 | 546,209 | +0.02(+0.05%) |
Dec 23, 2010 | 30.86 | 30.95 | 30.76 | 30.93 | 974,146 | +0.02(+0.05%) |
Dec 22, 2010 | 31.01 | 31.01 | 30.87 | 30.91 | 526,637 | +0.01(+0.04%) |
Dec 21, 2010 | 30.94 | 30.96 | 30.75 | 30.90 | 485,114 | +0.12(+0.38%) |
Dec 20, 2010 | 30.89 | 30.93 | 30.60 | 30.78 | 725,592 | +0.01(+0.03%) |
Dec 17, 2010 | 30.45 | 30.85 | 30.44 | 30.77 | 2,037,075 | +0.38(+1.24%) |
Dec 16, 2010 | 30.02 | 30.42 | 29.99 | 30.39 | 1,033,298 | +0.36(+1.20%) |
Dec 15, 2010 | 29.91 | 30.27 | 29.87 | 30.04 | 1,117,694 | +0.12(+0.40%) |
Dec 14, 2010 | 29.73 | 29.99 | 29.67 | 29.91 | 1,364,362 | +0.32(+1.09%) |
Dec 13, 2010 | 29.93 | 29.93 | 29.54 | 29.59 | 1,000,076 | -0.13(-0.43%) |
Dec 10, 2010 | 29.50 | 29.81 | 29.40 | 29.72 | 2,108,642 | +0.33(+1.12%) |
Dec 09, 2010 | 29.32 | 29.44 | 29.26 | 29.39 | 338,915 | +0.19(+0.65%) |
Dec 08, 2010 | 29.30 | 29.34 | 29.16 | 29.20 | 408,346 | +0.08(+0.28%) |
Dec 07, 2010 | 29.18 | 29.38 | 29.10 | 29.12 | 1,838,361 | +0.06(+0.21%) |
Dec 06, 2010 | 29.12 | 29.12 | 28.92 | 29.06 | 1,127,792 | -0.14(-0.49%) |
Dec 03, 2010 | 28.86 | 29.24 | 28.86 | 29.20 | 1,093,707 | +0.15(+0.51%) |
Dec 02, 2010 | 29.04 | 29.08 | 28.83 | 29.05 | 878,470 | +0.17(+0.58%) |
Dec 01, 2010 | 28.89 | 29.07 | 28.82 | 28.89 | 2,084,601 | +0.33(+1.17%) |
Nov 30, 2010 | 28.57 | 28.69 | 28.47 | 28.55 | 1,843,378 | -0.29(-1.01%) |
Nov 29, 2010 | 29.08 | 29.08 | 28.55 | 28.84 | 1,253,436 | -0.24(-0.82%) |
Nov 26, 2010 | 28.95 | 29.15 | 28.94 | 29.08 | 1,078,727 | -0.11(-0.38%) |
Nov 24, 2010 | 29.09 | 29.19 | 29.19 | 29.19 | 1,899,744 | +0.44(+1.53%) |
Nov 23, 2010 | 28.97 | 28.97 | 28.60 | 28.75 | 1,712,810 | -0.31(-1.06%) |
Nov 22, 2010 | 28.95 | 29.17 | 28.77 | 29.06 | 1,739,793 | +0.17(+0.60%) |
Nov 19, 2010 | 28.78 | 28.96 | 28.69 | 28.89 | 1,928,325 | +0.03(+0.11%) |
Nov 18, 2010 | 28.85 | 29.00 | 28.69 | 28.85 | 2,862,244 | +0.44(+1.55%) |
Nov 17, 2010 | 28.36 | 28.46 | 28.26 | 28.41 | 2,937,004 | +0.05(+0.18%) |
Nov 16, 2010 | 28.40 | 28.67 | 28.26 | 28.36 | 2,624,477 | -0.28(-0.99%) |
Nov 15, 2010 | 28.55 | 28.77 | 28.53 | 28.64 | 1,629,929 | +0.17(+0.61%) |
Nov 12, 2010 | 28.57 | 28.72 | 28.34 | 28.47 | 1,607,666 | -0.35(-1.22%) |
Nov 11, 2010 | 28.45 | 28.87 | 28.45 | 28.82 | 1,060,079 | +0.10(+0.34%) |
Nov 10, 2010 | 28.56 | 28.78 | 28.38 | 28.73 | 1,860,655 | +0.15(+0.51%) |
Nov 09, 2010 | 28.99 | 28.99 | 28.49 | 28.58 | 773,565 | -0.25(-0.88%) |
Nov 08, 2010 | 28.91 | 28.91 | 28.65 | 28.83 | 955,618 | -0.11(-0.39%) |
Nov 05, 2010 | 29.15 | 29.15 | 28.79 | 28.95 | 1,961,406 | -0.17(-0.58%) |
Nov 04, 2010 | 29.33 | 29.43 | 29.09 | 29.12 | 1,125,711 | -0.06(-0.21%) |
Nov 03, 2010 | 29.31 | 29.31 | 28.96 | 29.18 | 1,869,682 | +0.03(+0.10%) |
Nov 02, 2010 | 29.15 | 29.28 | 29.04 | 29.15 | 2,843,464 | +0.13(+0.44%) |