Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.69 | 31.78 | 31.59 | 31.64 | 2,135,295 | -0.05(-0.14%) |
Jan 28, 2011 | 31.95 | 31.98 | 31.65 | 31.68 | 2,933,987 | -0.15(-0.47%) |
Jan 27, 2011 | 31.80 | 31.93 | 31.78 | 31.83 | 1,434,472 | +0.09(+0.28%) |
Jan 26, 2011 | 31.71 | 31.82 | 31.48 | 31.74 | 1,874,150 | -0.05(-0.16%) |
Jan 25, 2011 | 31.77 | 31.86 | 31.51 | 31.79 | 3,004,332 | -0.31(-0.96%) |
Jan 24, 2011 | 31.87 | 32.10 | 31.84 | 32.10 | 1,941,550 | +0.05(+0.14%) |
Jan 21, 2011 | 32.21 | 32.22 | 31.97 | 32.05 | 1,638,857 | -0.09(-0.28%) |
Jan 20, 2011 | 32.09 | 32.18 | 31.87 | 32.14 | 1,880,652 | -0.23(-0.70%) |
Jan 19, 2011 | 32.45 | 32.50 | 32.32 | 32.37 | 2,080,546 | +0.39(+1.23%) |
Jan 18, 2011 | 31.95 | 32.07 | 31.74 | 31.98 | 2,265,856 | -0.26(-0.82%) |
Jan 14, 2011 | 32.23 | 32.29 | 32.14 | 32.24 | 1,069,315 | -0.11(-0.34%) |
Jan 13, 2011 | 32.44 | 32.47 | 32.20 | 32.35 | 1,655,704 | -0.12(-0.38%) |
Jan 12, 2011 | 32.47 | 32.56 | 32.41 | 32.47 | 2,763,172 | +0.28(+0.88%) |
Jan 11, 2011 | 32.05 | 32.24 | 32.03 | 32.19 | 4,262,555 | +0.45(+1.42%) |
Jan 10, 2011 | 31.62 | 31.75 | 31.59 | 31.74 | 2,347,834 | -0.06(-0.20%) |
Jan 07, 2011 | 31.94 | 32.02 | 31.68 | 31.80 | 3,106,559 | -0.17(-0.52%) |
Jan 06, 2011 | 32.12 | 32.14 | 31.91 | 31.97 | 1,985,362 | -0.28(-0.86%) |
Jan 05, 2011 | 32.04 | 32.35 | 32.03 | 32.25 | 1,394,044 | +0.02(+0.06%) |
Jan 04, 2011 | 32.29 | 32.31 | 31.96 | 32.23 | 1,858,317 | +0.06(+0.18%) |
Jan 03, 2011 | 32.21 | 32.23 | 32.12 | 32.17 | 1,632,889 | +0.23(+0.71%) |
Dec 31, 2010 | 31.84 | 31.95 | 31.75 | 31.95 | 786,414 | +0.14(+0.45%) |
Dec 30, 2010 | 31.83 | 31.91 | 31.71 | 31.80 | 985,012 | -0.05(-0.14%) |
Dec 29, 2010 | 31.72 | 31.89 | 31.72 | 31.85 | 810,111 | +0.26(+0.84%) |
Dec 28, 2010 | 31.62 | 31.62 | 31.49 | 31.58 | 1,431,963 | -0.18(-0.57%) |
Dec 27, 2010 | 31.75 | 31.89 | 31.55 | 31.76 | 1,183,233 | -0.09(-0.28%) |
Dec 23, 2010 | 31.85 | 31.88 | 31.78 | 31.85 | 813,603 | -0.19(-0.60%) |
Dec 22, 2010 | 32.05 | 32.11 | 31.95 | 32.05 | 964,677 | -0.17(-0.54%) |
Dec 21, 2010 | 31.91 | 32.27 | 31.87 | 32.22 | 2,358,746 | +0.44(+1.40%) |
Dec 20, 2010 | 31.78 | 31.89 | 31.75 | 31.78 | 1,132,222 | +0.10(+0.33%) |
Dec 17, 2010 | 31.47 | 31.73 | 31.37 | 31.67 | 2,228,058 | +0.05(+0.16%) |
Dec 16, 2010 | 31.63 | 31.69 | 31.55 | 31.62 | 1,452,795 | -0.09(-0.28%) |
Dec 15, 2010 | 31.91 | 31.95 | 31.69 | 31.71 | 3,103,894 | -0.36(-1.12%) |
Dec 14, 2010 | 32.11 | 32.19 | 31.98 | 32.07 | 1,848,474 | -0.17(-0.52%) |
Dec 13, 2010 | 32.44 | 32.52 | 32.24 | 32.24 | 2,922,751 | +0.01(+0.02%) |
Dec 10, 2010 | 32.22 | 32.37 | 32.19 | 32.23 | 1,795,513 | +0.01(+0.04%) |
Dec 09, 2010 | 32.37 | 32.39 | 32.19 | 32.22 | 2,041,807 | -0.08(-0.26%) |
Dec 08, 2010 | 32.38 | 32.43 | 32.03 | 32.31 | 2,524,749 | -0.32(-0.99%) |
Dec 07, 2010 | 32.78 | 32.98 | 32.62 | 32.63 | 2,150,713 | +0.23(+0.70%) |
Dec 06, 2010 | 32.41 | 32.47 | 32.28 | 32.40 | 1,299,095 | -0.05(-0.14%) |
Dec 03, 2010 | 32.34 | 32.46 | 32.29 | 32.45 | 1,410,390 | -0.15(-0.45%) |
Dec 02, 2010 | 32.49 | 32.72 | 32.39 | 32.60 | 1,857,539 | +0.09(+0.28%) |
Dec 01, 2010 | 32.51 | 32.60 | 32.38 | 32.51 | 1,970,496 | +0.41(+1.28%) |
Nov 30, 2010 | 31.95 | 32.31 | 31.93 | 32.09 | 1,953,504 | -0.26(-0.80%) |
Nov 29, 2010 | 32.22 | 32.44 | 32.00 | 32.35 | 2,441,573 | -0.08(-0.24%) |
Nov 26, 2010 | 32.32 | 32.53 | 32.24 | 32.43 | 1,036,559 | -0.09(-0.28%) |
Nov 24, 2010 | 32.27 | 32.52 | 32.52 | 32.52 | 1,947,982 | +0.37(+1.14%) |
Nov 23, 2010 | 32.25 | 32.31 | 32.00 | 32.15 | 2,086,019 | -0.43(-1.32%) |
Nov 22, 2010 | 32.49 | 32.73 | 32.36 | 32.58 | 1,822,045 | +0.12(+0.38%) |
Nov 19, 2010 | 32.40 | 32.49 | 32.20 | 32.46 | 1,315,418 | +0.02(+0.06%) |
Nov 18, 2010 | 32.51 | 32.58 | 32.41 | 32.44 | 1,932,022 | +0.12(+0.36%) |
Nov 17, 2010 | 32.38 | 32.57 | 32.31 | 32.32 | 1,994,780 | -0.11(-0.34%) |
Nov 16, 2010 | 32.70 | 32.74 | 32.33 | 32.43 | 3,168,585 | -0.59(-1.79%) |
Nov 15, 2010 | 33.01 | 33.22 | 32.98 | 33.03 | 1,209,235 | +0.01(+0.04%) |
Nov 12, 2010 | 33.08 | 33.19 | 32.85 | 33.01 | 1,828,738 | -0.42(-1.27%) |
Nov 11, 2010 | 33.51 | 33.56 | 33.35 | 33.44 | 2,030,302 | -0.50(-1.48%) |
Nov 10, 2010 | 33.77 | 34.01 | 33.48 | 33.94 | 1,862,028 | +0.16(+0.48%) |
Nov 09, 2010 | 34.22 | 34.26 | 33.68 | 33.78 | 2,649,845 | -0.42(-1.24%) |
Nov 08, 2010 | 34.28 | 34.30 | 34.06 | 34.20 | 1,514,964 | +0.06(+0.17%) |
Nov 05, 2010 | 34.05 | 34.20 | 33.95 | 34.15 | 1,655,498 | +0.01(+0.04%) |
Nov 04, 2010 | 33.75 | 34.33 | 33.55 | 34.13 | 3,995,017 | +1.04(+3.15%) |
Nov 03, 2010 | 33.12 | 33.18 | 32.85 | 33.09 | 2,946,659 | +0.07(+0.21%) |
Nov 02, 2010 | 33.09 | 33.20 | 32.94 | 33.02 | 1,842,995 | -0.03(-0.08%) |