Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 32.29 | 32.73 | 32.15 | 32.36 | 602,740 | +0.29(+0.91%) |
Jan 28, 2011 | 32.94 | 33.63 | 32.00 | 32.07 | 680,268 | -0.92(-2.79%) |
Jan 27, 2011 | 33.29 | 33.62 | 32.33 | 32.99 | 1,108,791 | -0.36(-1.08%) |
Jan 26, 2011 | 32.26 | 33.37 | 32.04 | 33.35 | 1,569,694 | +0.08(+0.24%) |
Jan 25, 2011 | 32.44 | 33.34 | 30.37 | 33.27 | 2,082,337 | -0.28(-0.84%) |
Jan 24, 2011 | 33.11 | 33.85 | 32.95 | 33.55 | 725,187 | +0.57(+1.73%) |
Jan 21, 2011 | 33.21 | 33.54 | 32.72 | 32.98 | 560,378 | +0.15(+0.45%) |
Jan 20, 2011 | 33.66 | 34.07 | 32.61 | 32.83 | 853,399 | -1.15(-3.39%) |
Jan 19, 2011 | 34.43 | 35.14 | 33.68 | 33.98 | 786,652 | -1.21(-3.43%) |
Jan 18, 2011 | 32.67 | 35.19 | 32.65 | 35.19 | 880,837 | +2.40(+7.33%) |
Jan 14, 2011 | 32.56 | 32.96 | 32.09 | 32.78 | 267,283 | +0.20(+0.60%) |
Jan 13, 2011 | 32.88 | 33.02 | 32.49 | 32.59 | 173,074 | -0.27(-0.81%) |
Jan 12, 2011 | 33.24 | 33.24 | 32.41 | 32.85 | 352,756 | +0.00(+0.00%) |
Jan 11, 2011 | 32.45 | 33.06 | 32.45 | 32.85 | 325,537 | +0.60(+1.87%) |
Jan 10, 2011 | 32.42 | 32.47 | 31.83 | 32.25 | 329,400 | -0.44(-1.34%) |
Jan 07, 2011 | 32.74 | 33.02 | 32.15 | 32.69 | 363,455 | -0.07(-0.21%) |
Jan 06, 2011 | 33.13 | 33.24 | 32.49 | 32.76 | 406,897 | -0.50(-1.51%) |
Jan 05, 2011 | 32.94 | 33.61 | 32.43 | 33.26 | 1,117,267 | +0.13(+0.40%) |
Jan 04, 2011 | 33.08 | 33.66 | 32.23 | 33.13 | 651,633 | +0.42(+1.29%) |
Jan 03, 2011 | 31.93 | 33.27 | 31.93 | 32.70 | 473,660 | +1.20(+3.80%) |
Dec 31, 2010 | 32.02 | 32.21 | 31.48 | 31.51 | 218,291 | -0.61(-1.90%) |
Dec 30, 2010 | 32.05 | 32.65 | 32.05 | 32.12 | 223,202 | +0.00(+0.00%) |
Dec 29, 2010 | 31.82 | 32.27 | 31.74 | 32.12 | 224,950 | +0.42(+1.33%) |
Dec 28, 2010 | 31.73 | 31.95 | 31.54 | 31.69 | 225,571 | +0.12(+0.37%) |
Dec 27, 2010 | 32.23 | 32.23 | 31.51 | 31.58 | 255,047 | -0.78(-2.40%) |
Dec 23, 2010 | 32.76 | 33.03 | 32.27 | 32.35 | 379,701 | -0.45(-1.38%) |
Dec 22, 2010 | 32.52 | 32.87 | 32.30 | 32.81 | 568,133 | +0.41(+1.28%) |
Dec 21, 2010 | 31.37 | 32.62 | 31.31 | 32.39 | 431,539 | +1.24(+3.97%) |
Dec 20, 2010 | 31.51 | 31.58 | 31.05 | 31.15 | 315,444 | -0.32(-1.02%) |
Dec 17, 2010 | 30.74 | 31.65 | 30.66 | 31.48 | 739,202 | +0.67(+2.19%) |
Dec 16, 2010 | 30.25 | 30.88 | 30.14 | 30.80 | 307,710 | +0.53(+1.76%) |
Dec 15, 2010 | 30.69 | 31.19 | 30.25 | 30.27 | 393,771 | -0.52(-1.70%) |
Dec 14, 2010 | 30.46 | 31.12 | 30.41 | 30.79 | 371,610 | +0.37(+1.21%) |
Dec 13, 2010 | 30.47 | 31.31 | 30.37 | 30.43 | 347,641 | +0.30(+0.99%) |
Dec 10, 2010 | 30.12 | 30.49 | 29.67 | 30.13 | 369,975 | +0.05(+0.16%) |
Dec 09, 2010 | 30.47 | 30.61 | 29.85 | 30.08 | 378,465 | -0.11(-0.36%) |
Dec 08, 2010 | 30.32 | 30.88 | 30.12 | 30.19 | 460,582 | -0.09(-0.31%) |
Dec 07, 2010 | 31.16 | 31.30 | 30.25 | 30.29 | 423,853 | -0.27(-0.87%) |
Dec 06, 2010 | 30.52 | 30.84 | 30.20 | 30.55 | 404,401 | -0.23(-0.74%) |
Dec 03, 2010 | 30.18 | 30.93 | 30.14 | 30.78 | 244,798 | +0.38(+1.26%) |
Dec 02, 2010 | 30.05 | 30.85 | 30.05 | 30.39 | 295,309 | +0.46(+1.54%) |
Dec 01, 2010 | 29.26 | 30.09 | 29.17 | 29.93 | 432,899 | +1.38(+4.83%) |
Nov 30, 2010 | 28.68 | 29.41 | 28.20 | 28.55 | 486,611 | -0.42(-1.46%) |
Nov 29, 2010 | 28.00 | 29.08 | 27.33 | 28.98 | 483,179 | +0.78(+2.75%) |
Nov 26, 2010 | 28.37 | 28.56 | 28.06 | 28.20 | 92,634 | -0.52(-1.80%) |
Nov 24, 2010 | 28.32 | 28.72 | 28.72 | 28.72 | 235,896 | +0.69(+2.46%) |
Nov 23, 2010 | 28.18 | 28.27 | 27.76 | 28.03 | 320,556 | -0.70(-2.45%) |
Nov 22, 2010 | 28.24 | 28.80 | 27.70 | 28.73 | 350,741 | +0.33(+1.16%) |
Nov 19, 2010 | 28.27 | 28.64 | 27.62 | 28.41 | 378,917 | -0.03(-0.11%) |
Nov 18, 2010 | 27.86 | 28.91 | 27.85 | 28.44 | 507,237 | +1.13(+4.13%) |
Nov 17, 2010 | 27.57 | 27.93 | 27.10 | 27.31 | 575,239 | -0.22(-0.80%) |
Nov 16, 2010 | 27.85 | 27.89 | 26.74 | 27.53 | 544,730 | -0.78(-2.74%) |
Nov 15, 2010 | 28.37 | 28.97 | 28.24 | 28.30 | 287,704 | +0.23(+0.84%) |
Nov 12, 2010 | 28.41 | 28.62 | 27.64 | 28.07 | 429,776 | -0.74(-2.58%) |
Nov 11, 2010 | 28.70 | 29.42 | 28.52 | 28.81 | 442,543 | -0.27(-0.92%) |
Nov 10, 2010 | 28.66 | 29.13 | 27.96 | 29.08 | 373,769 | +0.52(+1.84%) |
Nov 09, 2010 | 30.03 | 30.08 | 28.30 | 28.55 | 336,938 | -1.28(-4.28%) |
Nov 08, 2010 | 29.78 | 29.89 | 29.35 | 29.83 | 224,152 | -0.07(-0.24%) |
Nov 05, 2010 | 29.67 | 30.51 | 29.67 | 29.90 | 371,697 | +0.26(+0.87%) |
Nov 04, 2010 | 28.91 | 29.88 | 28.83 | 29.64 | 413,609 | +1.29(+4.56%) |
Nov 03, 2010 | 29.01 | 29.05 | 27.64 | 28.35 | 657,030 | -0.60(-2.06%) |
Nov 02, 2010 | 29.02 | 29.17 | 28.81 | 28.95 | 312,064 | +0.32(+1.12%) |