Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.45 | 33.69 | 33.19 | 33.47 | 8,977,774 | +0.10(+0.29%) |
Jan 28, 2011 | 34.50 | 34.60 | 33.32 | 33.37 | 9,526,078 | -1.11(-3.22%) |
Jan 27, 2011 | 33.38 | 34.59 | 32.97 | 34.48 | 16,627,782 | +1.66(+5.07%) |
Jan 26, 2011 | 33.10 | 33.54 | 32.71 | 32.82 | 10,961,622 | -0.30(-0.91%) |
Jan 25, 2011 | 32.36 | 33.43 | 32.33 | 33.12 | 12,264,263 | +0.66(+2.03%) |
Jan 24, 2011 | 32.95 | 33.02 | 32.37 | 32.46 | 9,325,816 | -0.49(-1.48%) |
Jan 21, 2011 | 33.09 | 33.10 | 32.72 | 32.95 | 9,056,084 | +0.08(+0.25%) |
Jan 20, 2011 | 32.62 | 33.02 | 32.10 | 32.87 | 13,849,988 | -0.20(-0.62%) |
Jan 19, 2011 | 33.32 | 33.45 | 32.70 | 33.07 | 11,558,431 | -0.26(-0.78%) |
Jan 18, 2011 | 33.26 | 33.42 | 33.00 | 33.33 | 8,264,664 | +0.09(+0.27%) |
Jan 14, 2011 | 32.19 | 33.34 | 32.13 | 33.24 | 12,953,083 | +0.95(+2.95%) |
Jan 13, 2011 | 32.02 | 32.29 | 31.74 | 32.29 | 10,569,489 | +0.60(+1.90%) |
Jan 12, 2011 | 31.99 | 32.07 | 31.64 | 31.69 | 7,201,936 | -0.18(-0.56%) |
Jan 11, 2011 | 31.42 | 31.88 | 31.26 | 31.87 | 6,829,941 | +0.51(+1.64%) |
Jan 10, 2011 | 31.42 | 31.51 | 30.99 | 31.35 | 7,021,607 | +0.00(+0.00%) |
Jan 07, 2011 | 31.29 | 31.42 | 31.03 | 31.35 | 7,895,269 | +0.41(+1.32%) |
Jan 06, 2011 | 30.95 | 31.31 | 30.77 | 30.94 | 8,777,845 | +0.24(+0.79%) |
Jan 05, 2011 | 30.58 | 30.83 | 30.41 | 30.70 | 9,232,539 | +0.15(+0.48%) |
Jan 04, 2011 | 30.19 | 30.58 | 30.03 | 30.55 | 8,246,757 | +0.28(+0.92%) |
Jan 03, 2011 | 29.66 | 30.32 | 29.66 | 30.28 | 10,071,832 | +0.83(+2.82%) |
Dec 31, 2010 | 29.39 | 29.52 | 29.18 | 29.44 | 3,468,283 | +0.14(+0.47%) |
Dec 30, 2010 | 29.28 | 29.38 | 29.12 | 29.30 | 3,514,261 | +0.02(+0.08%) |
Dec 29, 2010 | 29.22 | 29.38 | 29.08 | 29.28 | 4,407,344 | +0.15(+0.53%) |
Dec 28, 2010 | 28.95 | 29.16 | 28.84 | 29.13 | 3,780,903 | +0.15(+0.51%) |
Dec 27, 2010 | 28.95 | 29.12 | 28.91 | 28.98 | 3,446,954 | -0.19(-0.64%) |
Dec 23, 2010 | 29.21 | 29.43 | 29.05 | 29.17 | 4,671,662 | -0.06(-0.20%) |
Dec 22, 2010 | 28.87 | 29.25 | 28.77 | 29.22 | 6,273,128 | +0.42(+1.44%) |
Dec 21, 2010 | 28.64 | 29.20 | 28.58 | 28.81 | 8,430,182 | +0.12(+0.43%) |
Dec 20, 2010 | 28.77 | 28.81 | 28.52 | 28.69 | 7,858,499 | +0.11(+0.37%) |
Dec 17, 2010 | 29.03 | 29.04 | 28.51 | 28.58 | 22,418,834 | -0.46(-1.57%) |
Dec 16, 2010 | 28.91 | 29.16 | 28.49 | 29.04 | 12,482,208 | +0.13(+0.45%) |
Dec 15, 2010 | 29.57 | 29.63 | 28.63 | 28.91 | 16,545,808 | -0.86(-2.88%) |
Dec 14, 2010 | 29.83 | 30.23 | 29.63 | 29.76 | 10,242,703 | -0.33(-1.08%) |
Dec 13, 2010 | 29.97 | 30.87 | 29.86 | 30.09 | 13,642,629 | +0.19(+0.63%) |
Dec 10, 2010 | 30.00 | 30.05 | 29.70 | 29.90 | 9,785,935 | +0.02(+0.05%) |
Dec 09, 2010 | 30.34 | 30.34 | 29.70 | 29.88 | 10,191,162 | -0.18(-0.61%) |
Dec 08, 2010 | 30.10 | 30.18 | 29.91 | 30.07 | 7,056,379 | +0.09(+0.29%) |
Dec 07, 2010 | 30.55 | 30.67 | 29.95 | 29.98 | 10,453,830 | -0.42(-1.39%) |
Dec 06, 2010 | 30.72 | 30.89 | 30.36 | 30.41 | 6,352,659 | -0.43(-1.40%) |
Dec 03, 2010 | 30.75 | 30.97 | 30.48 | 30.84 | 6,601,974 | -0.09(-0.28%) |
Dec 02, 2010 | 30.62 | 30.93 | 30.59 | 30.92 | 10,582,167 | +0.31(+1.01%) |
Dec 01, 2010 | 30.18 | 30.80 | 30.18 | 30.61 | 13,549,851 | +0.93(+3.15%) |
Nov 30, 2010 | 29.52 | 30.05 | 29.29 | 29.68 | 14,813,920 | -0.06(-0.19%) |
Nov 29, 2010 | 28.88 | 29.80 | 28.49 | 29.74 | 13,410,705 | +0.58(+1.98%) |
Nov 26, 2010 | 29.06 | 29.48 | 29.05 | 29.16 | 3,657,134 | -0.24(-0.83%) |
Nov 24, 2010 | 29.75 | 29.40 | 29.40 | 29.40 | 7,759,346 | +0.11(+0.36%) |
Nov 23, 2010 | 29.38 | 29.53 | 29.08 | 29.30 | 8,095,746 | -0.33(-1.12%) |
Nov 22, 2010 | 30.32 | 30.41 | 28.91 | 29.63 | 18,367,450 | +0.37(+1.28%) |
Nov 19, 2010 | 28.88 | 29.66 | 28.72 | 29.26 | 17,646,724 | +0.30(+1.04%) |
Nov 18, 2010 | 28.11 | 29.22 | 28.04 | 28.96 | 11,329,945 | +0.24(+0.85%) |
Nov 17, 2010 | 28.52 | 28.72 | 28.10 | 28.71 | 11,785,342 | +0.26(+0.91%) |
Nov 16, 2010 | 28.67 | 28.75 | 28.29 | 28.45 | 13,350,515 | -1.06(-3.61%) |
Nov 15, 2010 | 29.52 | 29.57 | 28.80 | 29.52 | 11,226,910 | -0.28(-0.95%) |
Nov 12, 2010 | 30.24 | 30.34 | 29.44 | 29.80 | 9,073,260 | -0.65(-2.14%) |
Nov 11, 2010 | 30.05 | 30.48 | 29.86 | 30.45 | 6,640,006 | +0.25(+0.83%) |
Nov 10, 2010 | 29.83 | 30.21 | 29.23 | 30.20 | 10,317,431 | +0.15(+0.49%) |
Nov 09, 2010 | 30.27 | 30.30 | 29.92 | 30.05 | 7,416,696 | -0.11(-0.35%) |
Nov 08, 2010 | 29.77 | 30.22 | 29.75 | 30.16 | 5,377,689 | +0.20(+0.68%) |
Nov 05, 2010 | 29.85 | 30.22 | 29.65 | 29.96 | 8,847,460 | +0.05(+0.16%) |
Nov 04, 2010 | 30.07 | 30.11 | 29.57 | 29.91 | 8,415,953 | +0.11(+0.38%) |
Nov 03, 2010 | 29.79 | 30.44 | 29.31 | 29.79 | 13,203,287 | -0.28(-0.92%) |
Nov 02, 2010 | 29.58 | 30.14 | 29.55 | 30.07 | 12,289,663 | +0.72(+2.46%) |