Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.40 | 32.18 | 31.33 | 32.00 | 401,372 | +0.22(+0.70%) |
Jan 28, 2011 | 31.93 | 32.00 | 31.69 | 31.78 | 446,310 | -0.14(-0.43%) |
Jan 27, 2011 | 31.48 | 31.92 | 31.48 | 31.92 | 435,840 | +0.46(+1.46%) |
Jan 26, 2011 | 31.32 | 31.56 | 31.21 | 31.46 | 814,389 | +0.10(+0.32%) |
Jan 25, 2011 | 31.42 | 31.54 | 31.10 | 31.36 | 642,954 | -0.05(-0.14%) |
Jan 24, 2011 | 31.24 | 31.48 | 31.12 | 31.40 | 367,413 | +0.41(+1.34%) |
Jan 21, 2011 | 30.95 | 31.16 | 30.95 | 30.99 | 360,105 | +0.07(+0.23%) |
Jan 20, 2011 | 31.31 | 31.38 | 30.54 | 30.92 | 747,055 | -0.49(-1.57%) |
Jan 19, 2011 | 31.80 | 31.92 | 31.30 | 31.41 | 482,004 | -0.40(-1.27%) |
Jan 18, 2011 | 31.91 | 31.99 | 31.74 | 31.82 | 337,091 | -0.12(-0.36%) |
Jan 14, 2011 | 32.27 | 32.30 | 31.86 | 31.93 | 373,699 | -0.35(-1.09%) |
Jan 13, 2011 | 32.13 | 32.29 | 31.97 | 32.29 | 318,877 | +0.16(+0.50%) |
Jan 12, 2011 | 32.08 | 32.15 | 31.92 | 32.12 | 254,791 | +0.17(+0.54%) |
Jan 11, 2011 | 31.93 | 32.10 | 31.80 | 31.95 | 269,516 | +0.04(+0.13%) |
Jan 10, 2011 | 31.99 | 32.11 | 31.84 | 31.91 | 233,469 | +0.00(+0.00%) |
Jan 07, 2011 | 31.88 | 32.10 | 31.78 | 31.91 | 236,191 | +0.08(+0.25%) |
Jan 06, 2011 | 31.93 | 31.98 | 31.68 | 31.83 | 268,993 | -0.10(-0.30%) |
Jan 05, 2011 | 31.85 | 31.98 | 31.75 | 31.93 | 331,677 | +0.01(+0.03%) |
Jan 04, 2011 | 32.12 | 32.17 | 31.72 | 31.92 | 450,214 | -0.10(-0.30%) |
Jan 03, 2011 | 31.54 | 32.09 | 31.54 | 32.01 | 573,916 | +0.53(+1.67%) |
Dec 31, 2010 | 31.51 | 31.77 | 31.42 | 31.49 | 279,914 | -0.02(-0.06%) |
Dec 30, 2010 | 31.26 | 31.71 | 31.18 | 31.51 | 366,288 | +0.36(+1.17%) |
Dec 29, 2010 | 31.19 | 31.26 | 31.01 | 31.15 | 434,336 | +0.12(+0.39%) |
Dec 28, 2010 | 30.85 | 31.02 | 30.84 | 31.02 | 293,956 | +0.25(+0.80%) |
Dec 27, 2010 | 30.93 | 30.93 | 30.67 | 30.78 | 254,492 | -0.09(-0.28%) |
Dec 23, 2010 | 30.97 | 31.23 | 30.82 | 30.86 | 503,057 | -0.06(-0.20%) |
Dec 22, 2010 | 30.64 | 30.95 | 30.64 | 30.92 | 582,439 | +0.29(+0.96%) |
Dec 21, 2010 | 30.85 | 30.91 | 30.50 | 30.63 | 413,944 | -0.16(-0.52%) |
Dec 20, 2010 | 30.68 | 30.80 | 30.47 | 30.79 | 445,709 | -0.04(-0.11%) |
Dec 17, 2010 | 30.26 | 30.83 | 30.23 | 30.83 | 1,472,185 | +0.43(+1.43%) |
Dec 16, 2010 | 30.37 | 30.52 | 30.18 | 30.39 | 526,130 | -0.05(-0.15%) |
Dec 15, 2010 | 30.61 | 30.81 | 30.36 | 30.44 | 621,210 | -0.33(-1.07%) |
Dec 14, 2010 | 31.05 | 31.05 | 30.72 | 30.77 | 332,870 | -0.27(-0.88%) |
Dec 13, 2010 | 30.89 | 31.04 | 30.84 | 31.04 | 356,531 | +0.30(+0.97%) |
Dec 10, 2010 | 30.77 | 30.89 | 30.64 | 30.74 | 472,883 | -0.01(-0.02%) |
Dec 09, 2010 | 30.60 | 30.89 | 30.56 | 30.75 | 439,323 | +0.08(+0.25%) |
Dec 08, 2010 | 30.76 | 30.79 | 30.54 | 30.67 | 396,003 | -0.01(-0.03%) |
Dec 07, 2010 | 30.85 | 30.92 | 30.65 | 30.68 | 468,484 | -0.05(-0.16%) |
Dec 06, 2010 | 30.99 | 31.04 | 30.63 | 30.73 | 317,398 | -0.19(-0.62%) |
Dec 03, 2010 | 30.63 | 31.04 | 30.48 | 30.92 | 561,909 | +0.25(+0.81%) |
Dec 02, 2010 | 30.59 | 30.84 | 30.36 | 30.68 | 517,290 | +0.09(+0.28%) |
Dec 01, 2010 | 30.96 | 30.96 | 30.57 | 30.59 | 436,819 | -0.13(-0.41%) |
Nov 30, 2010 | 30.47 | 30.72 | 30.25 | 30.72 | 434,764 | +0.16(+0.51%) |
Nov 29, 2010 | 30.41 | 30.62 | 30.22 | 30.56 | 302,175 | +0.00(+0.02%) |
Nov 26, 2010 | 30.42 | 30.69 | 30.41 | 30.55 | 119,803 | -0.12(-0.39%) |
Nov 24, 2010 | 30.80 | 30.68 | 30.68 | 30.68 | 357,666 | -0.16(-0.52%) |
Nov 23, 2010 | 30.74 | 30.84 | 30.36 | 30.84 | 408,557 | +0.04(+0.13%) |
Nov 22, 2010 | 30.73 | 30.85 | 30.59 | 30.80 | 590,272 | +0.09(+0.30%) |
Nov 19, 2010 | 30.44 | 30.77 | 30.30 | 30.71 | 349,175 | +0.12(+0.38%) |
Nov 18, 2010 | 30.61 | 30.66 | 30.42 | 30.59 | 583,818 | +0.11(+0.35%) |
Nov 17, 2010 | 30.35 | 30.67 | 30.35 | 30.48 | 638,896 | +0.06(+0.20%) |
Nov 16, 2010 | 30.46 | 30.50 | 30.06 | 30.42 | 1,445,249 | -0.15(-0.50%) |
Nov 15, 2010 | 30.57 | 30.67 | 30.47 | 30.57 | 1,193,047 | +0.10(+0.33%) |
Nov 12, 2010 | 30.34 | 30.47 | 30.31 | 30.47 | 1,003,935 | +0.11(+0.35%) |
Nov 11, 2010 | 30.35 | 30.44 | 30.33 | 30.37 | 996,153 | +0.02(+0.07%) |
Nov 10, 2010 | 30.34 | 30.40 | 29.99 | 30.35 | 7,766,692 | -0.98(-3.13%) |
Nov 09, 2010 | 31.35 | 31.90 | 31.20 | 31.33 | 1,105,287 | +0.05(+0.16%) |
Nov 08, 2010 | 31.34 | 31.36 | 31.08 | 31.28 | 768,244 | -0.07(-0.21%) |
Nov 05, 2010 | 31.07 | 31.44 | 30.82 | 31.34 | 637,401 | +0.51(+1.65%) |
Nov 04, 2010 | 30.59 | 31.19 | 30.59 | 30.83 | 462,099 | +0.25(+0.81%) |
Nov 03, 2010 | 30.66 | 30.69 | 30.35 | 30.59 | 518,659 | +0.00(+0.00%) |
Nov 02, 2010 | 30.51 | 30.66 | 30.26 | 30.59 | 464,579 | +0.16(+0.53%) |