Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 35.53 | 36.66 | 35.35 | 36.35 | 21,538,810 | +0.90(+2.55%) |
Jan 28, 2011 | 35.17 | 35.54 | 34.69 | 35.44 | 20,022,586 | +0.57(+1.64%) |
Jan 27, 2011 | 35.35 | 35.49 | 34.12 | 34.87 | 20,878,470 | -0.19(-0.53%) |
Jan 26, 2011 | 32.88 | 35.26 | 32.79 | 35.06 | 36,640,960 | +2.58(+7.96%) |
Jan 25, 2011 | 32.37 | 32.59 | 31.88 | 32.47 | 23,497,496 | +0.53(+1.64%) |
Jan 24, 2011 | 31.76 | 32.57 | 30.98 | 31.95 | 30,526,022 | +0.29(+0.92%) |
Jan 21, 2011 | 32.33 | 32.71 | 31.37 | 31.65 | 19,871,282 | +0.10(+0.33%) |
Jan 20, 2011 | 31.44 | 31.84 | 30.72 | 31.55 | 16,092,273 | -0.15(-0.46%) |
Jan 19, 2011 | 32.28 | 32.36 | 31.51 | 31.70 | 13,591,715 | -0.65(-2.00%) |
Jan 18, 2011 | 32.29 | 32.46 | 31.68 | 32.34 | 12,606,801 | +0.04(+0.13%) |
Jan 14, 2011 | 31.50 | 32.33 | 31.19 | 32.30 | 13,388,887 | +0.61(+1.94%) |
Jan 13, 2011 | 32.36 | 32.49 | 31.44 | 31.69 | 13,603,663 | -0.53(-1.65%) |
Jan 12, 2011 | 32.17 | 32.47 | 31.93 | 32.22 | 10,049,350 | +0.41(+1.29%) |
Jan 11, 2011 | 31.31 | 31.99 | 31.22 | 31.81 | 14,597,665 | +0.98(+3.17%) |
Jan 10, 2011 | 30.86 | 31.08 | 30.45 | 30.83 | 15,955,383 | -0.23(-0.73%) |
Jan 07, 2011 | 30.90 | 31.56 | 30.59 | 31.06 | 18,811,104 | +0.19(+0.60%) |
Jan 06, 2011 | 32.04 | 32.07 | 30.43 | 30.87 | 27,779,772 | -0.97(-3.04%) |
Jan 05, 2011 | 31.74 | 31.97 | 31.15 | 31.84 | 23,056,070 | -0.11(-0.33%) |
Jan 04, 2011 | 33.10 | 33.18 | 31.76 | 31.95 | 15,564,827 | -1.16(-3.51%) |
Jan 03, 2011 | 33.40 | 33.50 | 32.91 | 33.11 | 9,639,521 | +0.13(+0.39%) |
Dec 31, 2010 | 33.05 | 33.23 | 32.78 | 32.98 | 5,418,262 | -0.15(-0.44%) |
Dec 30, 2010 | 32.86 | 33.24 | 32.77 | 33.12 | 7,455,320 | +0.26(+0.79%) |
Dec 29, 2010 | 32.06 | 32.99 | 31.90 | 32.87 | 9,712,373 | +0.86(+2.67%) |
Dec 28, 2010 | 32.25 | 32.36 | 31.90 | 32.01 | 7,097,338 | -0.19(-0.58%) |
Dec 27, 2010 | 32.47 | 32.47 | 31.95 | 32.20 | 5,412,038 | -0.37(-1.14%) |
Dec 23, 2010 | 32.65 | 32.71 | 32.41 | 32.57 | 4,854,152 | -0.07(-0.22%) |
Dec 22, 2010 | 32.60 | 32.77 | 32.35 | 32.64 | 7,924,271 | +0.10(+0.30%) |
Dec 21, 2010 | 32.63 | 32.70 | 32.28 | 32.54 | 9,258,627 | +0.11(+0.35%) |
Dec 20, 2010 | 32.66 | 32.79 | 32.07 | 32.43 | 10,682,201 | +0.21(+0.65%) |
Dec 17, 2010 | 32.59 | 32.86 | 32.03 | 32.22 | 16,596,147 | -0.31(-0.94%) |
Dec 16, 2010 | 32.10 | 32.59 | 31.70 | 32.53 | 11,371,971 | +0.39(+1.21%) |
Dec 15, 2010 | 32.70 | 33.25 | 32.10 | 32.14 | 16,860,564 | -1.04(-3.14%) |
Dec 14, 2010 | 33.11 | 33.71 | 32.94 | 33.18 | 11,275,266 | -0.06(-0.17%) |
Dec 13, 2010 | 32.83 | 33.67 | 32.72 | 33.24 | 16,007,656 | +0.75(+2.31%) |
Dec 10, 2010 | 32.80 | 32.95 | 32.37 | 32.49 | 11,748,021 | -0.19(-0.59%) |
Dec 09, 2010 | 32.68 | 32.87 | 32.35 | 32.68 | 10,270,414 | +0.19(+0.57%) |
Dec 08, 2010 | 32.54 | 33.26 | 32.15 | 32.49 | 22,201,080 | -0.12(-0.37%) |
Dec 07, 2010 | 33.57 | 33.67 | 32.36 | 32.62 | 28,949,676 | -0.36(-1.08%) |
Dec 06, 2010 | 33.12 | 33.24 | 32.48 | 32.97 | 12,896,747 | -0.27(-0.80%) |
Dec 03, 2010 | 32.59 | 33.42 | 32.55 | 33.24 | 18,998,424 | +0.44(+1.33%) |
Dec 02, 2010 | 31.70 | 32.93 | 31.70 | 32.80 | 21,330,164 | +1.15(+3.62%) |
Dec 01, 2010 | 31.18 | 31.86 | 31.18 | 31.65 | 16,598,893 | +1.16(+3.81%) |
Nov 30, 2010 | 29.96 | 31.01 | 29.56 | 30.49 | 19,246,572 | -0.02(-0.08%) |
Nov 29, 2010 | 29.43 | 30.65 | 29.02 | 30.52 | 18,228,976 | +1.06(+3.58%) |
Nov 26, 2010 | 29.61 | 29.91 | 29.36 | 29.46 | 5,190,998 | -0.65(-2.17%) |
Nov 24, 2010 | 29.52 | 30.11 | 30.11 | 30.11 | 12,434,109 | +0.73(+2.50%) |
Nov 23, 2010 | 29.57 | 29.68 | 29.02 | 29.38 | 19,481,432 | -0.68(-2.28%) |
Nov 22, 2010 | 30.03 | 30.25 | 29.40 | 30.06 | 19,320,662 | -0.56(-1.84%) |
Nov 19, 2010 | 30.16 | 30.66 | 29.61 | 30.63 | 21,565,534 | +0.36(+1.20%) |
Nov 18, 2010 | 28.81 | 30.44 | 28.67 | 30.27 | 27,693,518 | +1.66(+5.80%) |
Nov 17, 2010 | 28.20 | 28.81 | 27.86 | 28.61 | 13,809,324 | +0.38(+1.34%) |
Nov 16, 2010 | 28.46 | 28.71 | 27.94 | 28.23 | 18,636,052 | -1.16(-3.95%) |
Nov 15, 2010 | 29.40 | 29.61 | 28.82 | 29.39 | 19,139,500 | +0.52(+1.81%) |
Nov 12, 2010 | 28.86 | 29.32 | 28.50 | 28.86 | 19,880,570 | -0.39(-1.35%) |
Nov 11, 2010 | 27.87 | 29.27 | 27.87 | 29.26 | 36,110,088 | +1.18(+4.19%) |
Nov 10, 2010 | 27.12 | 28.15 | 26.81 | 28.08 | 34,144,984 | +1.31(+4.91%) |
Nov 09, 2010 | 27.09 | 27.39 | 26.57 | 26.77 | 22,621,092 | +0.96(+3.72%) |
Nov 08, 2010 | 25.67 | 27.03 | 25.58 | 25.81 | 32,777,192 | +0.09(+0.34%) |
Nov 05, 2010 | 26.42 | 26.58 | 25.35 | 25.72 | 30,817,244 | -0.75(-2.83%) |
Nov 04, 2010 | 26.08 | 26.64 | 25.83 | 26.47 | 26,771,730 | +0.93(+3.66%) |
Nov 03, 2010 | 25.51 | 25.58 | 24.94 | 25.54 | 33,126,472 | +0.23(+0.92%) |
Nov 02, 2010 | 25.57 | 25.78 | 24.72 | 25.30 | 30,307,726 | -0.02(-0.06%) |