Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.44 | 33.68 | 33.19 | 33.46 | 8,980,224 | +0.10(+0.29%) |
Jan 28, 2011 | 34.49 | 34.60 | 33.31 | 33.36 | 9,528,678 | -1.11(-3.22%) |
Jan 27, 2011 | 33.37 | 34.58 | 32.97 | 34.47 | 16,632,320 | +1.66(+5.07%) |
Jan 26, 2011 | 33.09 | 33.53 | 32.70 | 32.81 | 10,964,614 | -0.30(-0.91%) |
Jan 25, 2011 | 32.35 | 33.42 | 32.32 | 33.11 | 12,267,611 | +0.66(+2.03%) |
Jan 24, 2011 | 32.94 | 33.01 | 32.36 | 32.45 | 9,328,361 | -0.49(-1.48%) |
Jan 21, 2011 | 33.08 | 33.09 | 32.71 | 32.94 | 9,058,556 | +0.08(+0.25%) |
Jan 20, 2011 | 32.61 | 33.01 | 32.09 | 32.86 | 13,853,768 | -0.20(-0.62%) |
Jan 19, 2011 | 33.32 | 33.44 | 32.70 | 33.06 | 11,561,586 | -0.26(-0.78%) |
Jan 18, 2011 | 33.25 | 33.41 | 32.99 | 33.32 | 8,266,920 | +0.09(+0.27%) |
Jan 14, 2011 | 32.18 | 33.34 | 32.13 | 33.23 | 12,956,619 | +0.95(+2.95%) |
Jan 13, 2011 | 32.01 | 32.28 | 31.73 | 32.28 | 10,572,374 | +0.60(+1.90%) |
Jan 12, 2011 | 31.98 | 32.06 | 31.64 | 31.68 | 7,203,902 | -0.18(-0.56%) |
Jan 11, 2011 | 31.41 | 31.87 | 31.25 | 31.86 | 6,831,805 | +0.51(+1.64%) |
Jan 10, 2011 | 31.42 | 31.51 | 30.98 | 31.34 | 7,023,524 | +0.00(+0.00%) |
Jan 07, 2011 | 31.29 | 31.42 | 31.02 | 31.34 | 7,897,424 | +0.41(+1.32%) |
Jan 06, 2011 | 30.94 | 31.30 | 30.76 | 30.93 | 8,780,241 | +0.24(+0.79%) |
Jan 05, 2011 | 30.57 | 30.82 | 30.40 | 30.69 | 9,235,059 | +0.15(+0.48%) |
Jan 04, 2011 | 30.19 | 30.57 | 30.02 | 30.54 | 8,249,008 | +0.28(+0.92%) |
Jan 03, 2011 | 29.66 | 30.31 | 29.65 | 30.27 | 10,074,581 | +0.83(+2.82%) |
Dec 31, 2010 | 29.38 | 29.52 | 29.17 | 29.44 | 3,469,229 | +0.14(+0.47%) |
Dec 30, 2010 | 29.27 | 29.37 | 29.11 | 29.30 | 3,515,221 | +0.02(+0.08%) |
Dec 29, 2010 | 29.22 | 29.37 | 29.08 | 29.27 | 4,408,547 | +0.15(+0.53%) |
Dec 28, 2010 | 28.95 | 29.15 | 28.84 | 29.12 | 3,781,935 | +0.15(+0.51%) |
Dec 27, 2010 | 28.94 | 29.11 | 28.90 | 28.97 | 3,447,895 | -0.19(-0.64%) |
Dec 23, 2010 | 29.20 | 29.42 | 29.04 | 29.16 | 4,672,938 | -0.06(-0.20%) |
Dec 22, 2010 | 28.86 | 29.24 | 28.76 | 29.22 | 6,274,840 | +0.42(+1.44%) |
Dec 21, 2010 | 28.63 | 29.19 | 28.57 | 28.80 | 8,432,483 | +0.12(+0.43%) |
Dec 20, 2010 | 28.77 | 28.80 | 28.51 | 28.68 | 7,860,644 | +0.11(+0.37%) |
Dec 17, 2010 | 29.02 | 29.03 | 28.51 | 28.57 | 22,424,952 | -0.46(-1.57%) |
Dec 16, 2010 | 28.90 | 29.15 | 28.48 | 29.03 | 12,485,615 | +0.13(+0.45%) |
Dec 15, 2010 | 29.57 | 29.62 | 28.62 | 28.90 | 16,550,324 | -0.86(-2.88%) |
Dec 14, 2010 | 29.83 | 30.22 | 29.62 | 29.75 | 10,245,499 | -0.33(-1.08%) |
Dec 13, 2010 | 29.97 | 30.86 | 29.85 | 30.08 | 13,646,353 | +0.19(+0.63%) |
Dec 10, 2010 | 29.99 | 30.04 | 29.70 | 29.89 | 9,788,607 | +0.02(+0.05%) |
Dec 09, 2010 | 30.33 | 30.33 | 29.70 | 29.88 | 10,193,944 | -0.18(-0.61%) |
Dec 08, 2010 | 30.09 | 30.17 | 29.90 | 30.06 | 7,058,305 | +0.09(+0.29%) |
Dec 07, 2010 | 30.54 | 30.67 | 29.94 | 29.97 | 10,456,684 | -0.42(-1.39%) |
Dec 06, 2010 | 30.71 | 30.88 | 30.36 | 30.40 | 6,354,393 | -0.43(-1.40%) |
Dec 03, 2010 | 30.74 | 30.96 | 30.47 | 30.83 | 6,603,776 | -0.09(-0.28%) |
Dec 02, 2010 | 30.61 | 30.92 | 30.58 | 30.91 | 10,585,058 | +0.31(+1.01%) |
Dec 01, 2010 | 30.18 | 30.79 | 30.18 | 30.61 | 13,553,552 | +0.93(+3.15%) |
Nov 30, 2010 | 29.51 | 30.05 | 29.28 | 29.67 | 14,817,966 | -0.06(-0.19%) |
Nov 29, 2010 | 28.88 | 29.79 | 28.48 | 29.73 | 13,414,368 | +0.58(+1.98%) |
Nov 26, 2010 | 29.05 | 29.47 | 29.04 | 29.15 | 3,658,133 | -0.24(-0.83%) |
Nov 24, 2010 | 29.74 | 29.40 | 29.40 | 29.40 | 7,761,465 | +0.11(+0.36%) |
Nov 23, 2010 | 29.37 | 29.52 | 29.07 | 29.29 | 8,097,957 | -0.33(-1.12%) |
Nov 22, 2010 | 30.31 | 30.40 | 28.90 | 29.62 | 18,372,468 | +0.37(+1.28%) |
Nov 19, 2010 | 28.88 | 29.65 | 28.71 | 29.25 | 17,651,544 | +0.30(+1.04%) |
Nov 18, 2010 | 28.10 | 29.21 | 28.03 | 28.95 | 11,333,040 | +0.24(+0.85%) |
Nov 17, 2010 | 28.51 | 28.71 | 28.10 | 28.70 | 11,788,561 | +0.26(+0.91%) |
Nov 16, 2010 | 28.66 | 28.75 | 28.28 | 28.44 | 13,354,161 | -1.06(-3.61%) |
Nov 15, 2010 | 29.51 | 29.56 | 28.79 | 29.51 | 11,229,976 | -0.28(-0.95%) |
Nov 12, 2010 | 30.23 | 30.33 | 29.44 | 29.79 | 9,075,738 | -0.65(-2.14%) |
Nov 11, 2010 | 30.04 | 30.47 | 29.85 | 30.44 | 6,641,819 | +0.25(+0.83%) |
Nov 10, 2010 | 29.83 | 30.20 | 29.22 | 30.19 | 10,320,249 | +0.15(+0.49%) |
Nov 09, 2010 | 30.26 | 30.29 | 29.91 | 30.05 | 7,418,721 | -0.11(-0.35%) |
Nov 08, 2010 | 29.76 | 30.21 | 29.74 | 30.15 | 5,379,158 | +0.20(+0.68%) |
Nov 05, 2010 | 29.84 | 30.22 | 29.64 | 29.95 | 8,849,877 | +0.05(+0.16%) |
Nov 04, 2010 | 30.06 | 30.10 | 29.56 | 29.90 | 8,418,252 | +0.11(+0.38%) |
Nov 03, 2010 | 29.78 | 30.43 | 29.31 | 29.79 | 13,206,894 | -0.28(-0.92%) |
Nov 02, 2010 | 29.57 | 30.13 | 29.54 | 30.06 | 12,293,020 | +0.72(+2.46%) |