Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 37.90 | 38.00 | 37.29 | 37.45 | 62,630 | +0.12(+0.32%) |
Jan 28, 2011 | 38.45 | 38.70 | 37.16 | 37.33 | 53,907 | -0.87(-2.28%) |
Jan 27, 2011 | 38.00 | 38.34 | 37.80 | 38.20 | 865,922 | +0.93(+2.50%) |
Jan 26, 2011 | 37.33 | 37.60 | 37.05 | 37.27 | 84,941 | -0.28(-0.75%) |
Jan 25, 2011 | 37.35 | 37.55 | 36.98 | 37.55 | 82,652 | -0.18(-0.48%) |
Jan 24, 2011 | 37.27 | 37.80 | 37.27 | 37.73 | 84,028 | +0.19(+0.51%) |
Jan 21, 2011 | 37.90 | 38.05 | 37.27 | 37.54 | 139,647 | +1.14(+3.13%) |
Jan 20, 2011 | 36.07 | 36.50 | 35.89 | 36.40 | 89,638 | +0.88(+2.48%) |
Jan 19, 2011 | 35.87 | 35.95 | 35.41 | 35.52 | 126,687 | -0.13(-0.36%) |
Jan 18, 2011 | 35.65 | 35.96 | 35.42 | 35.65 | 334,712 | +0.35(+0.99%) |
Jan 14, 2011 | 34.65 | 35.40 | 34.65 | 35.30 | 179,167 | +1.00(+2.92%) |
Jan 13, 2011 | 34.55 | 34.67 | 34.21 | 34.30 | 62,886 | +1.32(+4.00%) |
Jan 12, 2011 | 32.62 | 33.05 | 32.55 | 32.98 | 101,452 | +1.89(+6.08%) |
Jan 11, 2011 | 31.05 | 31.22 | 30.71 | 31.09 | 268,866 | +0.29(+0.94%) |
Jan 10, 2011 | 30.47 | 30.81 | 30.31 | 30.80 | 110,691 | -0.62(-1.97%) |
Jan 07, 2011 | 31.74 | 31.91 | 31.20 | 31.42 | 101,103 | -0.87(-2.69%) |
Jan 06, 2011 | 33.06 | 33.10 | 32.16 | 32.29 | 151,695 | -0.75(-2.27%) |
Jan 05, 2011 | 32.51 | 33.15 | 32.50 | 33.04 | 196,197 | -0.27(-0.81%) |
Jan 04, 2011 | 33.88 | 33.95 | 33.09 | 33.31 | 70,422 | +0.41(+1.25%) |
Jan 03, 2011 | 32.72 | 33.11 | 32.72 | 32.90 | 77,292 | +0.95(+2.97%) |
Dec 31, 2010 | 31.91 | 32.17 | 31.90 | 31.95 | 73,967 | -0.06(-0.19%) |
Dec 30, 2010 | 32.11 | 32.31 | 31.94 | 32.01 | 67,429 | -0.25(-0.77%) |
Dec 29, 2010 | 32.35 | 32.42 | 32.15 | 32.26 | 68,687 | +0.37(+1.16%) |
Dec 28, 2010 | 32.22 | 32.24 | 31.87 | 31.89 | 69,498 | -0.36(-1.12%) |
Dec 27, 2010 | 31.87 | 32.25 | 31.87 | 32.25 | 75,238 | -0.25(-0.77%) |
Dec 23, 2010 | 32.26 | 32.54 | 32.21 | 32.50 | 79,429 | -0.05(-0.15%) |
Dec 22, 2010 | 32.69 | 32.75 | 32.47 | 32.55 | 143,310 | -0.25(-0.76%) |
Dec 21, 2010 | 32.96 | 33.04 | 32.75 | 32.80 | 64,887 | +0.23(+0.71%) |
Dec 20, 2010 | 32.89 | 32.95 | 32.48 | 32.57 | 174,200 | -0.33(-1.00%) |
Dec 17, 2010 | 33.00 | 33.07 | 32.58 | 32.90 | 266,609 | -0.44(-1.32%) |
Dec 16, 2010 | 33.02 | 33.41 | 32.88 | 33.34 | 71,642 | +0.05(+0.15%) |
Dec 15, 2010 | 33.87 | 34.11 | 33.22 | 33.29 | 132,186 | -1.31(-3.79%) |
Dec 14, 2010 | 34.65 | 34.80 | 34.40 | 34.60 | 60,385 | -0.21(-0.60%) |
Dec 13, 2010 | 34.78 | 35.08 | 34.61 | 34.81 | 179,515 | +0.41(+1.19%) |
Dec 10, 2010 | 34.15 | 34.40 | 34.00 | 34.40 | 76,959 | -0.20(-0.58%) |
Dec 09, 2010 | 34.48 | 34.60 | 34.23 | 34.60 | 98,649 | +0.81(+2.40%) |
Dec 08, 2010 | 33.40 | 33.81 | 33.30 | 33.79 | 163,640 | +1.21(+3.71%) |
Dec 07, 2010 | 33.17 | 33.28 | 32.26 | 32.58 | 70,919 | +0.62(+1.94%) |
Dec 06, 2010 | 31.98 | 32.15 | 31.80 | 31.96 | 84,796 | -0.99(-3.00%) |
Dec 03, 2010 | 32.20 | 33.03 | 32.20 | 32.95 | 105,120 | +1.10(+3.45%) |
Dec 02, 2010 | 30.73 | 32.01 | 30.73 | 31.85 | 176,727 | +1.05(+3.41%) |
Dec 01, 2010 | 30.50 | 30.87 | 30.22 | 30.80 | 321,603 | +1.26(+4.27%) |
Nov 30, 2010 | 29.55 | 29.84 | 29.27 | 29.54 | 1,560,358 | -1.61(-5.17%) |
Nov 29, 2010 | 30.81 | 31.25 | 30.65 | 31.15 | 86,822 | -0.96(-2.99%) |
Nov 26, 2010 | 31.60 | 32.20 | 31.55 | 32.11 | 215,377 | -1.29(-3.86%) |
Nov 24, 2010 | 33.49 | 33.40 | 33.40 | 33.40 | 70,372 | -0.18(-0.54%) |
Nov 23, 2010 | 33.85 | 34.10 | 33.50 | 33.58 | 78,145 | -2.05(-5.75%) |
Nov 22, 2010 | 35.54 | 35.77 | 35.15 | 35.63 | 51,573 | -0.92(-2.52%) |
Nov 19, 2010 | 36.20 | 36.60 | 36.05 | 36.55 | 72,555 | +0.15(+0.41%) |
Nov 18, 2010 | 36.46 | 36.74 | 36.30 | 36.40 | 171,051 | +1.15(+3.26%) |
Nov 17, 2010 | 35.23 | 35.50 | 35.07 | 35.25 | 83,008 | +0.49(+1.41%) |
Nov 16, 2010 | 35.46 | 35.61 | 34.60 | 34.76 | 54,356 | -1.37(-3.79%) |
Nov 15, 2010 | 36.39 | 36.52 | 36.13 | 36.13 | 56,251 | +0.05(+0.14%) |
Nov 12, 2010 | 36.32 | 36.74 | 35.84 | 36.08 | 45,543 | +0.03(+0.08%) |
Nov 11, 2010 | 35.59 | 36.25 | 35.39 | 36.05 | 61,720 | -1.01(-2.73%) |
Nov 10, 2010 | 37.44 | 37.44 | 36.30 | 37.06 | 46,988 | -0.29(-0.78%) |
Nov 09, 2010 | 38.26 | 38.40 | 37.27 | 37.35 | 195,792 | -0.57(-1.50%) |
Nov 08, 2010 | 37.67 | 38.08 | 37.60 | 37.92 | 674,660 | +0.12(+0.32%) |
Nov 05, 2010 | 38.27 | 38.54 | 37.70 | 37.80 | 83,537 | -0.95(-2.45%) |
Nov 04, 2010 | 39.06 | 39.28 | 38.52 | 38.75 | 89,826 | +1.65(+4.45%) |
Nov 03, 2010 | 37.20 | 37.26 | 36.51 | 37.10 | 38,438 | +0.42(+1.15%) |
Nov 02, 2010 | 36.74 | 36.87 | 36.45 | 36.68 | 59,679 | +0.69(+1.92%) |