Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 35.69 | 35.69 | 35.33 | 35.36 | 186,280 | -0.14(-0.41%) |
Jan 28, 2011 | 35.41 | 35.51 | 35.25 | 35.51 | 19,352 | +0.25(+0.72%) |
Jan 27, 2011 | 35.65 | 35.65 | 35.20 | 35.25 | 67,356 | -0.25(-0.71%) |
Jan 26, 2011 | 35.58 | 35.58 | 35.26 | 35.51 | 44,319 | +0.15(+0.43%) |
Jan 25, 2011 | 35.17 | 35.63 | 35.15 | 35.36 | 30,768 | +0.19(+0.55%) |
Jan 24, 2011 | 35.15 | 35.56 | 35.15 | 35.16 | 37,828 | +0.22(+0.63%) |
Jan 21, 2011 | 34.64 | 35.18 | 34.64 | 34.94 | 44,761 | -0.24(-0.67%) |
Jan 20, 2011 | 34.69 | 35.26 | 34.69 | 35.18 | 14,961 | +0.08(+0.21%) |
Jan 19, 2011 | 34.93 | 35.30 | 34.93 | 35.11 | 15,232 | +0.21(+0.61%) |
Jan 18, 2011 | 34.60 | 35.14 | 34.52 | 34.89 | 59,259 | -0.02(-0.05%) |
Jan 14, 2011 | 34.92 | 35.29 | 34.54 | 34.91 | 48,641 | -0.39(-1.11%) |
Jan 13, 2011 | 35.48 | 35.60 | 35.11 | 35.30 | 25,375 | -0.38(-1.07%) |
Jan 12, 2011 | 35.79 | 35.79 | 35.36 | 35.68 | 18,673 | -0.12(-0.33%) |
Jan 11, 2011 | 35.88 | 36.10 | 35.77 | 35.80 | 16,441 | -0.03(-0.08%) |
Jan 10, 2011 | 35.96 | 36.23 | 35.83 | 35.83 | 11,111 | -0.37(-1.03%) |
Jan 07, 2011 | 36.34 | 36.34 | 35.92 | 36.20 | 7,021 | -0.21(-0.57%) |
Jan 06, 2011 | 36.19 | 36.41 | 35.91 | 36.41 | 19,239 | +0.13(+0.37%) |
Jan 05, 2011 | 35.87 | 36.53 | 35.87 | 36.28 | 13,170 | +0.04(+0.12%) |
Jan 04, 2011 | 36.05 | 36.23 | 35.87 | 36.23 | 22,860 | +0.19(+0.53%) |
Jan 03, 2011 | 35.82 | 36.21 | 35.79 | 36.04 | 13,129 | +0.23(+0.63%) |
Dec 31, 2010 | 36.21 | 36.21 | 35.82 | 35.82 | 107,616 | -0.12(-0.33%) |
Dec 30, 2010 | 35.83 | 36.15 | 35.82 | 35.94 | 60,261 | +0.06(+0.17%) |
Dec 29, 2010 | 36.02 | 36.23 | 35.87 | 35.88 | 157,334 | -0.16(-0.44%) |
Dec 28, 2010 | 36.11 | 36.23 | 36.02 | 36.03 | 102,466 | -0.03(-0.09%) |
Dec 27, 2010 | 36.32 | 36.50 | 36.07 | 36.07 | 70,852 | -0.28(-0.76%) |
Dec 23, 2010 | 36.48 | 36.48 | 36.27 | 36.34 | 19,251 | -0.31(-0.85%) |
Dec 22, 2010 | 36.39 | 36.81 | 36.15 | 36.66 | 58,938 | +0.04(+0.10%) |
Dec 21, 2010 | 36.49 | 36.83 | 36.49 | 36.62 | 41,841 | +0.08(+0.23%) |
Dec 20, 2010 | 36.49 | 36.81 | 36.49 | 36.54 | 30,567 | +0.05(+0.14%) |
Dec 17, 2010 | 36.23 | 36.77 | 36.23 | 36.49 | 24,079 | +0.06(+0.16%) |
Dec 16, 2010 | 36.07 | 36.43 | 35.95 | 36.43 | 39,618 | +0.28(+0.76%) |
Dec 15, 2010 | 35.77 | 36.33 | 35.65 | 36.15 | 52,238 | +0.25(+0.69%) |
Dec 14, 2010 | 36.30 | 36.59 | 35.90 | 35.90 | 39,939 | -0.83(-2.25%) |
Dec 13, 2010 | 36.49 | 36.73 | 36.30 | 36.73 | 49,109 | +0.07(+0.20%) |
Dec 10, 2010 | 36.61 | 37.02 | 36.46 | 36.66 | 29,874 | +0.08(+0.21%) |
Dec 09, 2010 | 37.03 | 37.05 | 36.58 | 36.58 | 45,416 | -0.50(-1.35%) |
Dec 08, 2010 | 36.53 | 37.21 | 36.53 | 37.09 | 59,124 | +0.25(+0.67%) |
Dec 07, 2010 | 36.90 | 37.43 | 36.81 | 36.84 | 29,988 | -0.16(-0.44%) |
Dec 06, 2010 | 37.06 | 37.81 | 36.99 | 37.00 | 16,787 | -0.68(-1.79%) |
Dec 03, 2010 | 37.22 | 37.70 | 37.09 | 37.68 | 24,810 | +0.34(+0.92%) |
Dec 02, 2010 | 37.81 | 37.81 | 37.33 | 37.33 | 12,060 | -0.35(-0.94%) |
Dec 01, 2010 | 37.91 | 37.91 | 37.67 | 37.69 | 18,307 | -0.17(-0.45%) |
Nov 30, 2010 | 37.85 | 37.88 | 37.78 | 37.86 | 19,088 | +0.07(+0.18%) |
Nov 29, 2010 | 37.89 | 37.89 | 37.73 | 37.79 | 54,918 | +0.00(+0.01%) |
Nov 26, 2010 | 37.89 | 37.91 | 37.70 | 37.79 | 15,277 | -0.09(-0.23%) |
Nov 24, 2010 | 37.87 | 37.87 | 37.87 | 37.87 | 20,874 | +0.01(+0.04%) |
Nov 23, 2010 | 37.82 | 37.86 | 37.71 | 37.86 | 53,893 | +0.10(+0.26%) |
Nov 22, 2010 | 37.44 | 37.76 | 37.44 | 37.76 | 21,377 | +0.45(+1.22%) |
Nov 19, 2010 | 37.30 | 37.59 | 37.30 | 37.31 | 34,146 | +0.21(+0.55%) |
Nov 18, 2010 | 36.72 | 37.17 | 36.36 | 37.10 | 38,335 | +0.36(+0.98%) |
Nov 17, 2010 | 36.54 | 37.01 | 36.54 | 36.74 | 27,988 | -0.03(-0.08%) |
Nov 16, 2010 | 36.72 | 36.90 | 36.22 | 36.77 | 91,184 | -0.12(-0.33%) |
Nov 15, 2010 | 37.91 | 37.96 | 36.74 | 36.89 | 96,776 | -1.21(-3.17%) |
Nov 12, 2010 | 38.29 | 38.29 | 38.03 | 38.10 | 30,849 | -0.19(-0.49%) |
Nov 11, 2010 | 38.57 | 38.57 | 38.06 | 38.29 | 32,918 | -0.35(-0.89%) |
Nov 10, 2010 | 38.72 | 38.72 | 38.56 | 38.64 | 48,724 | -0.20(-0.51%) |
Nov 09, 2010 | 38.93 | 39.02 | 38.78 | 38.83 | 45,890 | -0.20(-0.52%) |
Nov 08, 2010 | 39.02 | 39.11 | 38.98 | 39.04 | 36,146 | +0.00(+0.01%) |
Nov 05, 2010 | 39.13 | 39.13 | 39.02 | 39.03 | 29,860 | -0.13(-0.32%) |
Nov 04, 2010 | 39.06 | 39.17 | 39.06 | 39.16 | 14,483 | +0.11(+0.29%) |
Nov 03, 2010 | 39.17 | 39.17 | 39.02 | 39.04 | 60,201 | -0.08(-0.20%) |
Nov 02, 2010 | 39.11 | 39.15 | 39.11 | 39.12 | 11,527 | -0.02(-0.05%) |