Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 32.28 | 32.96 | 31.96 | 32.20 | 1,830,060 | +0.44(+1.39%) |
Jan 28, 2011 | 31.81 | 33.07 | 30.87 | 31.76 | 3,418,329 | -0.03(-0.11%) |
Jan 27, 2011 | 31.99 | 32.34 | 31.72 | 31.79 | 1,941,193 | -0.12(-0.37%) |
Jan 26, 2011 | 31.36 | 32.32 | 31.26 | 31.91 | 2,446,906 | +0.71(+2.29%) |
Jan 25, 2011 | 31.06 | 31.46 | 30.81 | 31.20 | 1,397,990 | +0.13(+0.41%) |
Jan 24, 2011 | 30.76 | 31.27 | 30.62 | 31.07 | 1,044,402 | +0.42(+1.36%) |
Jan 21, 2011 | 31.01 | 31.18 | 30.53 | 30.65 | 1,687,581 | -0.19(-0.61%) |
Jan 20, 2011 | 31.46 | 31.49 | 30.58 | 30.84 | 1,883,196 | -0.77(-2.45%) |
Jan 19, 2011 | 31.74 | 32.20 | 31.55 | 31.61 | 1,540,513 | -0.10(-0.32%) |
Jan 18, 2011 | 31.87 | 32.07 | 31.30 | 31.72 | 1,519,796 | -0.18(-0.56%) |
Jan 14, 2011 | 32.14 | 32.46 | 31.76 | 31.89 | 1,514,635 | -0.42(-1.31%) |
Jan 13, 2011 | 32.41 | 32.44 | 31.85 | 32.32 | 1,480,764 | +0.03(+0.08%) |
Jan 12, 2011 | 32.55 | 32.99 | 32.25 | 32.29 | 1,870,493 | +0.02(+0.05%) |
Jan 11, 2011 | 32.06 | 32.30 | 31.63 | 32.28 | 2,129,161 | +0.26(+0.82%) |
Jan 10, 2011 | 31.23 | 32.78 | 31.20 | 32.01 | 2,794,465 | +0.68(+2.17%) |
Jan 07, 2011 | 30.16 | 31.48 | 30.07 | 31.33 | 2,550,043 | +1.41(+4.71%) |
Jan 06, 2011 | 30.06 | 30.42 | 29.77 | 29.92 | 1,239,691 | -0.20(-0.68%) |
Jan 05, 2011 | 29.83 | 30.61 | 29.75 | 30.13 | 1,452,467 | +0.15(+0.51%) |
Jan 04, 2011 | 30.55 | 30.55 | 29.67 | 29.97 | 1,260,328 | -0.71(-2.32%) |
Jan 03, 2011 | 30.29 | 30.86 | 30.20 | 30.69 | 1,107,928 | +0.76(+2.53%) |
Dec 31, 2010 | 29.64 | 30.09 | 29.60 | 29.93 | 582,070 | +0.21(+0.71%) |
Dec 30, 2010 | 29.80 | 30.06 | 29.72 | 29.72 | 761,606 | -0.21(-0.71%) |
Dec 29, 2010 | 29.87 | 30.09 | 29.73 | 29.93 | 439,102 | +0.16(+0.54%) |
Dec 28, 2010 | 29.95 | 30.09 | 29.65 | 29.77 | 730,062 | -0.22(-0.74%) |
Dec 27, 2010 | 29.73 | 30.10 | 29.57 | 29.99 | 568,334 | +0.20(+0.66%) |
Dec 23, 2010 | 29.84 | 30.02 | 29.73 | 29.80 | 435,528 | +0.00(+0.00%) |
Dec 22, 2010 | 30.12 | 30.12 | 29.73 | 29.80 | 636,349 | -0.19(-0.62%) |
Dec 21, 2010 | 29.39 | 30.03 | 29.38 | 29.98 | 1,124,809 | +0.64(+2.17%) |
Dec 20, 2010 | 29.45 | 29.68 | 29.12 | 29.35 | 1,006,412 | +0.11(+0.38%) |
Dec 17, 2010 | 29.55 | 29.62 | 29.10 | 29.24 | 1,819,539 | -0.50(-1.69%) |
Dec 16, 2010 | 29.77 | 29.95 | 29.43 | 29.74 | 1,114,002 | +0.01(+0.03%) |
Dec 15, 2010 | 30.13 | 30.36 | 29.67 | 29.73 | 1,826,988 | -0.53(-1.74%) |
Dec 14, 2010 | 30.33 | 30.51 | 30.14 | 30.25 | 1,241,779 | +0.06(+0.20%) |
Dec 13, 2010 | 30.21 | 30.56 | 29.86 | 30.20 | 1,354,442 | +0.20(+0.68%) |
Dec 10, 2010 | 29.86 | 30.15 | 29.64 | 29.99 | 1,288,572 | +0.14(+0.48%) |
Dec 09, 2010 | 29.84 | 29.94 | 29.53 | 29.85 | 2,141,829 | +0.20(+0.69%) |
Dec 08, 2010 | 29.17 | 30.49 | 28.88 | 29.64 | 3,558,932 | +0.64(+2.20%) |
Dec 07, 2010 | 27.90 | 29.43 | 27.90 | 29.01 | 3,147,722 | +1.48(+5.37%) |
Dec 06, 2010 | 27.18 | 27.90 | 27.02 | 27.53 | 1,665,810 | +0.43(+1.60%) |
Dec 03, 2010 | 25.81 | 27.10 | 25.76 | 27.09 | 2,037,311 | +1.19(+4.59%) |
Dec 02, 2010 | 24.84 | 25.91 | 24.67 | 25.91 | 2,013,150 | +1.19(+4.81%) |
Dec 01, 2010 | 24.85 | 24.89 | 24.54 | 24.72 | 1,108,992 | +0.34(+1.39%) |
Nov 30, 2010 | 24.25 | 24.58 | 24.05 | 24.38 | 972,752 | -0.21(-0.86%) |
Nov 29, 2010 | 24.60 | 24.64 | 24.13 | 24.59 | 1,264,114 | -0.24(-0.96%) |
Nov 26, 2010 | 24.64 | 24.95 | 24.56 | 24.83 | 277,452 | +0.01(+0.03%) |
Nov 24, 2010 | 24.47 | 24.82 | 24.82 | 24.82 | 1,002,105 | +0.61(+2.53%) |
Nov 23, 2010 | 24.27 | 24.67 | 24.15 | 24.21 | 925,455 | -0.53(-2.13%) |
Nov 22, 2010 | 24.89 | 24.98 | 24.38 | 24.73 | 754,783 | -0.03(-0.14%) |
Nov 19, 2010 | 24.85 | 24.85 | 24.38 | 24.77 | 687,992 | -0.11(-0.44%) |
Nov 18, 2010 | 24.77 | 25.24 | 24.33 | 24.88 | 1,028,005 | +0.55(+2.27%) |
Nov 17, 2010 | 24.30 | 24.84 | 24.21 | 24.33 | 1,142,197 | +0.09(+0.39%) |
Nov 16, 2010 | 24.44 | 24.66 | 23.89 | 24.23 | 1,176,149 | -0.61(-2.46%) |
Nov 15, 2010 | 25.10 | 25.56 | 24.82 | 24.84 | 1,122,894 | -0.01(-0.03%) |
Nov 12, 2010 | 25.52 | 25.54 | 24.79 | 24.85 | 1,208,135 | -0.98(-3.78%) |
Nov 11, 2010 | 25.57 | 26.02 | 25.14 | 25.83 | 1,310,261 | -0.13(-0.49%) |
Nov 10, 2010 | 26.15 | 26.24 | 25.55 | 25.96 | 1,620,840 | -0.09(-0.36%) |
Nov 09, 2010 | 26.15 | 26.53 | 25.84 | 26.05 | 1,585,605 | +0.11(+0.43%) |
Nov 08, 2010 | 25.48 | 26.03 | 25.34 | 25.94 | 1,678,023 | +0.37(+1.46%) |
Nov 05, 2010 | 25.67 | 25.96 | 25.47 | 25.57 | 791,966 | -0.11(-0.43%) |
Nov 04, 2010 | 25.13 | 25.81 | 25.06 | 25.68 | 1,553,076 | +0.90(+3.63%) |
Nov 03, 2010 | 24.98 | 25.01 | 24.44 | 24.78 | 1,189,405 | -0.20(-0.78%) |
Nov 02, 2010 | 25.01 | 25.50 | 24.69 | 24.97 | 1,332,701 | +0.26(+1.07%) |