Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 32.48 | 33.13 | 32.42 | 32.92 | 276,139 | +0.59(+1.82%) |
Jan 28, 2011 | 33.12 | 33.31 | 32.30 | 32.33 | 292,279 | -0.71(-2.16%) |
Jan 27, 2011 | 32.91 | 33.18 | 32.80 | 33.05 | 173,865 | +0.12(+0.35%) |
Jan 26, 2011 | 32.72 | 33.07 | 32.57 | 32.93 | 310,648 | +0.40(+1.22%) |
Jan 25, 2011 | 32.28 | 32.53 | 31.96 | 32.53 | 266,743 | +0.30(+0.93%) |
Jan 24, 2011 | 31.66 | 32.53 | 31.66 | 32.23 | 283,093 | +0.46(+1.44%) |
Jan 21, 2011 | 32.02 | 32.30 | 31.76 | 31.78 | 356,480 | -0.16(-0.49%) |
Jan 20, 2011 | 32.47 | 32.58 | 31.84 | 31.94 | 289,108 | -0.72(-2.21%) |
Jan 19, 2011 | 33.06 | 33.16 | 32.61 | 32.66 | 352,847 | -0.46(-1.40%) |
Jan 18, 2011 | 32.76 | 33.12 | 32.67 | 33.12 | 546,534 | +0.35(+1.06%) |
Jan 14, 2011 | 32.27 | 32.80 | 32.17 | 32.77 | 284,107 | +0.38(+1.18%) |
Jan 13, 2011 | 32.63 | 32.66 | 32.19 | 32.39 | 184,693 | -0.21(-0.64%) |
Jan 12, 2011 | 32.48 | 32.67 | 32.15 | 32.60 | 316,365 | +0.43(+1.34%) |
Jan 11, 2011 | 32.15 | 32.41 | 31.95 | 32.17 | 339,818 | +0.17(+0.52%) |
Jan 10, 2011 | 31.60 | 32.09 | 31.44 | 32.00 | 444,039 | +0.21(+0.65%) |
Jan 07, 2011 | 32.04 | 32.19 | 31.46 | 31.80 | 239,491 | -0.12(-0.36%) |
Jan 06, 2011 | 32.00 | 32.23 | 31.84 | 31.91 | 309,056 | +0.02(+0.05%) |
Jan 05, 2011 | 31.85 | 32.06 | 31.80 | 31.90 | 471,325 | -0.07(-0.23%) |
Jan 04, 2011 | 32.89 | 32.89 | 31.63 | 31.97 | 558,926 | -0.88(-2.69%) |
Jan 03, 2011 | 32.71 | 33.11 | 32.57 | 32.85 | 453,276 | +0.50(+1.56%) |
Dec 31, 2010 | 32.48 | 32.71 | 32.33 | 32.35 | 198,219 | -0.23(-0.71%) |
Dec 30, 2010 | 32.41 | 32.75 | 32.38 | 32.58 | 208,799 | +0.18(+0.56%) |
Dec 29, 2010 | 32.56 | 32.68 | 32.35 | 32.40 | 290,546 | -0.13(-0.41%) |
Dec 28, 2010 | 32.72 | 32.76 | 32.44 | 32.53 | 449,497 | -0.12(-0.38%) |
Dec 27, 2010 | 32.63 | 32.72 | 32.47 | 32.66 | 201,587 | -0.11(-0.33%) |
Dec 23, 2010 | 33.05 | 33.18 | 32.71 | 32.76 | 258,480 | -0.31(-0.93%) |
Dec 22, 2010 | 33.19 | 33.26 | 32.85 | 33.07 | 369,115 | -0.04(-0.12%) |
Dec 21, 2010 | 33.16 | 33.25 | 32.97 | 33.11 | 245,657 | +0.08(+0.25%) |
Dec 20, 2010 | 33.12 | 33.16 | 32.66 | 33.03 | 255,547 | -0.02(-0.05%) |
Dec 17, 2010 | 32.91 | 33.32 | 32.61 | 33.05 | 622,931 | +0.27(+0.83%) |
Dec 16, 2010 | 32.66 | 32.79 | 32.41 | 32.77 | 426,445 | +0.17(+0.51%) |
Dec 15, 2010 | 32.81 | 33.20 | 32.60 | 32.61 | 428,195 | -0.27(-0.83%) |
Dec 14, 2010 | 32.83 | 33.08 | 32.72 | 32.88 | 264,440 | +0.05(+0.15%) |
Dec 13, 2010 | 32.82 | 33.00 | 32.78 | 32.83 | 308,301 | +0.15(+0.46%) |
Dec 10, 2010 | 32.14 | 32.76 | 32.05 | 32.68 | 266,832 | +0.66(+2.07%) |
Dec 09, 2010 | 32.39 | 32.39 | 31.95 | 32.02 | 403,899 | -0.12(-0.39%) |
Dec 08, 2010 | 32.37 | 32.37 | 32.10 | 32.14 | 388,805 | -0.10(-0.31%) |
Dec 07, 2010 | 32.53 | 32.62 | 32.17 | 32.24 | 375,310 | +0.10(+0.31%) |
Dec 06, 2010 | 32.47 | 32.47 | 32.09 | 32.14 | 478,904 | -0.34(-1.04%) |
Dec 03, 2010 | 32.06 | 32.57 | 31.85 | 32.48 | 481,293 | +0.08(+0.25%) |
Dec 02, 2010 | 31.80 | 32.44 | 31.64 | 32.40 | 264,215 | +0.60(+1.87%) |
Dec 01, 2010 | 31.39 | 31.92 | 31.36 | 31.80 | 282,153 | +0.82(+2.64%) |
Nov 30, 2010 | 30.40 | 31.04 | 30.34 | 30.99 | 558,993 | +0.28(+0.92%) |
Nov 29, 2010 | 30.94 | 30.94 | 30.35 | 30.70 | 377,749 | -0.45(-1.46%) |
Nov 26, 2010 | 31.04 | 31.20 | 30.99 | 31.16 | 152,673 | -0.21(-0.69%) |
Nov 24, 2010 | 30.81 | 31.37 | 31.37 | 31.37 | 279,377 | +0.84(+2.76%) |
Nov 23, 2010 | 30.66 | 30.68 | 30.33 | 30.53 | 379,825 | -0.52(-1.68%) |
Nov 22, 2010 | 30.82 | 31.15 | 30.61 | 31.05 | 457,680 | +0.08(+0.27%) |
Nov 19, 2010 | 30.85 | 31.09 | 30.65 | 30.97 | 307,509 | +0.11(+0.35%) |
Nov 18, 2010 | 30.80 | 31.18 | 30.74 | 30.86 | 221,149 | +0.45(+1.47%) |
Nov 17, 2010 | 30.48 | 30.68 | 30.28 | 30.42 | 185,758 | -0.07(-0.22%) |
Nov 16, 2010 | 30.70 | 30.78 | 30.32 | 30.48 | 401,911 | -0.52(-1.68%) |
Nov 15, 2010 | 30.90 | 31.34 | 30.79 | 31.00 | 251,466 | +0.27(+0.89%) |
Nov 12, 2010 | 30.88 | 30.99 | 30.66 | 30.73 | 524,016 | -0.35(-1.12%) |
Nov 11, 2010 | 30.91 | 31.15 | 30.81 | 31.08 | 296,452 | -0.23(-0.74%) |
Nov 10, 2010 | 31.04 | 31.33 | 30.78 | 31.31 | 177,334 | +0.26(+0.85%) |
Nov 09, 2010 | 31.19 | 31.41 | 30.90 | 31.04 | 294,591 | -0.12(-0.40%) |
Nov 08, 2010 | 31.20 | 31.27 | 30.96 | 31.17 | 183,091 | -0.16(-0.50%) |
Nov 05, 2010 | 31.21 | 31.33 | 31.00 | 31.33 | 282,539 | +0.10(+0.32%) |
Nov 04, 2010 | 31.08 | 31.28 | 30.91 | 31.23 | 306,243 | +0.60(+1.94%) |
Nov 03, 2010 | 30.56 | 30.70 | 30.24 | 30.63 | 457,256 | +0.14(+0.46%) |
Nov 02, 2010 | 30.02 | 30.68 | 30.02 | 30.49 | 352,572 | +0.64(+2.13%) |