Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.64 | 33.69 | 33.43 | 33.64 | 1,037,617 | +0.01(+0.02%) |
Jan 28, 2011 | 33.45 | 33.64 | 33.30 | 33.64 | 7,091,522 | -1.40(-3.99%) |
Jan 27, 2011 | 34.60 | 35.18 | 34.60 | 35.04 | 687,661 | +0.25(+0.72%) |
Jan 26, 2011 | 35.40 | 35.40 | 34.42 | 34.79 | 893,894 | -0.48(-1.37%) |
Jan 25, 2011 | 35.73 | 35.73 | 35.20 | 35.27 | 195,523 | -0.35(-0.98%) |
Jan 24, 2011 | 35.06 | 35.62 | 34.92 | 35.62 | 272,687 | +0.75(+2.16%) |
Jan 21, 2011 | 34.66 | 35.04 | 34.66 | 34.87 | 173,217 | +0.27(+0.77%) |
Jan 20, 2011 | 34.91 | 35.00 | 34.09 | 34.60 | 472,931 | -0.39(-1.12%) |
Jan 19, 2011 | 35.61 | 35.64 | 34.94 | 34.99 | 204,633 | -0.57(-1.61%) |
Jan 18, 2011 | 35.80 | 35.80 | 35.35 | 35.56 | 296,456 | -0.09(-0.25%) |
Jan 14, 2011 | 35.64 | 35.80 | 35.48 | 35.65 | 182,135 | +0.07(+0.20%) |
Jan 13, 2011 | 35.58 | 35.64 | 35.34 | 35.58 | 192,725 | +0.05(+0.15%) |
Jan 12, 2011 | 35.47 | 35.64 | 35.26 | 35.53 | 183,972 | +0.15(+0.41%) |
Jan 11, 2011 | 35.48 | 35.62 | 35.30 | 35.38 | 191,368 | +0.13(+0.37%) |
Jan 10, 2011 | 35.12 | 35.57 | 34.79 | 35.25 | 223,774 | +0.53(+1.53%) |
Jan 07, 2011 | 34.57 | 34.77 | 34.34 | 34.72 | 126,371 | +0.15(+0.44%) |
Jan 06, 2011 | 34.76 | 34.88 | 34.34 | 34.57 | 209,488 | -0.17(-0.49%) |
Jan 05, 2011 | 34.88 | 34.89 | 34.64 | 34.74 | 161,833 | -0.13(-0.37%) |
Jan 04, 2011 | 35.32 | 35.51 | 34.72 | 34.87 | 196,611 | -0.29(-0.83%) |
Jan 03, 2011 | 35.35 | 35.46 | 34.86 | 35.16 | 204,727 | +0.39(+1.12%) |
Dec 31, 2010 | 34.91 | 35.07 | 34.77 | 34.77 | 144,172 | -0.26(-0.74%) |
Dec 30, 2010 | 34.60 | 35.12 | 34.60 | 35.03 | 138,964 | +0.36(+1.05%) |
Dec 29, 2010 | 34.64 | 34.84 | 34.58 | 34.67 | 179,515 | +0.01(+0.03%) |
Dec 28, 2010 | 34.65 | 34.77 | 34.36 | 34.66 | 175,814 | +0.02(+0.05%) |
Dec 27, 2010 | 34.61 | 34.76 | 34.48 | 34.64 | 137,313 | -0.02(-0.06%) |
Dec 23, 2010 | 34.60 | 34.81 | 34.49 | 34.66 | 104,519 | -0.01(-0.03%) |
Dec 22, 2010 | 34.44 | 34.76 | 34.28 | 34.67 | 206,082 | +0.23(+0.68%) |
Dec 21, 2010 | 34.09 | 34.50 | 33.93 | 34.44 | 236,928 | +0.53(+1.57%) |
Dec 20, 2010 | 33.77 | 34.11 | 33.38 | 33.91 | 294,371 | +0.40(+1.20%) |
Dec 17, 2010 | 34.21 | 34.28 | 33.51 | 33.51 | 306,097 | -0.77(-2.25%) |
Dec 16, 2010 | 34.17 | 34.28 | 33.86 | 34.28 | 183,682 | +0.05(+0.15%) |
Dec 15, 2010 | 35.03 | 35.03 | 33.96 | 34.23 | 235,294 | -0.98(-2.78%) |
Dec 14, 2010 | 35.76 | 35.76 | 35.12 | 35.20 | 203,015 | -0.66(-1.83%) |
Dec 13, 2010 | 35.41 | 35.86 | 35.12 | 35.86 | 236,807 | +0.73(+2.09%) |
Dec 10, 2010 | 34.95 | 35.35 | 34.89 | 35.13 | 222,496 | +0.04(+0.10%) |
Dec 09, 2010 | 34.85 | 35.14 | 34.80 | 35.09 | 183,138 | +0.27(+0.78%) |
Dec 08, 2010 | 35.12 | 35.16 | 34.63 | 34.82 | 149,271 | -0.22(-0.62%) |
Dec 07, 2010 | 34.68 | 35.24 | 34.68 | 35.04 | 240,381 | +0.46(+1.32%) |
Dec 06, 2010 | 34.93 | 35.12 | 34.49 | 34.58 | 191,879 | -0.71(-2.01%) |
Dec 03, 2010 | 35.31 | 35.37 | 35.00 | 35.29 | 123,981 | -0.13(-0.37%) |
Dec 02, 2010 | 35.51 | 35.76 | 34.94 | 35.42 | 201,789 | -0.02(-0.06%) |
Dec 01, 2010 | 35.70 | 35.70 | 35.02 | 35.44 | 287,008 | +0.02(+0.06%) |
Nov 30, 2010 | 34.39 | 35.42 | 34.13 | 35.42 | 361,018 | +0.89(+2.59%) |
Nov 29, 2010 | 34.51 | 34.55 | 34.20 | 34.52 | 155,871 | -0.01(-0.02%) |
Nov 26, 2010 | 34.52 | 34.69 | 34.51 | 34.53 | 58,235 | -0.16(-0.45%) |
Nov 24, 2010 | 34.51 | 34.68 | 34.68 | 34.68 | 262,478 | +0.17(+0.48%) |
Nov 23, 2010 | 34.50 | 34.55 | 34.09 | 34.52 | 314,182 | -0.29(-0.84%) |
Nov 22, 2010 | 34.76 | 34.81 | 34.29 | 34.81 | 256,549 | +0.06(+0.18%) |
Nov 19, 2010 | 34.50 | 34.76 | 34.22 | 34.75 | 118,905 | +0.24(+0.71%) |
Nov 18, 2010 | 34.62 | 34.79 | 34.50 | 34.50 | 162,352 | +0.08(+0.24%) |
Nov 17, 2010 | 34.62 | 34.80 | 34.35 | 34.42 | 213,007 | -0.36(-1.05%) |
Nov 16, 2010 | 35.18 | 35.32 | 34.17 | 34.78 | 265,839 | -0.55(-1.55%) |
Nov 15, 2010 | 35.90 | 36.05 | 35.32 | 35.33 | 225,853 | -0.01(-0.01%) |
Nov 12, 2010 | 37.10 | 37.29 | 35.18 | 35.33 | 344,584 | -0.91(-2.51%) |
Nov 11, 2010 | 36.04 | 36.33 | 35.65 | 36.24 | 276,526 | -0.07(-0.20%) |
Nov 10, 2010 | 35.80 | 36.93 | 35.41 | 36.32 | 715,306 | +0.86(+2.41%) |
Nov 09, 2010 | 33.83 | 35.70 | 33.79 | 35.46 | 844,422 | +1.70(+5.03%) |
Nov 08, 2010 | 33.76 | 33.86 | 33.46 | 33.76 | 330,561 | +0.18(+0.55%) |
Nov 05, 2010 | 33.60 | 33.60 | 33.29 | 33.58 | 369,433 | +0.24(+0.71%) |
Nov 04, 2010 | 33.45 | 33.60 | 33.20 | 33.34 | 286,540 | +0.00(+0.00%) |
Nov 03, 2010 | 33.34 | 33.42 | 33.09 | 33.34 | 228,806 | +0.05(+0.15%) |
Nov 02, 2010 | 32.82 | 33.30 | 32.76 | 33.29 | 329,861 | +0.55(+1.69%) |