Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.75 | 33.96 | 33.38 | 33.83 | 33,592,500 | +0.43(+1.28%) |
Jan 28, 2011 | 33.01 | 33.90 | 32.98 | 33.40 | 38,178,500 | +0.55(+1.69%) |
Jan 27, 2011 | 32.86 | 33.01 | 32.58 | 32.85 | 21,470,698 | +0.07(+0.20%) |
Jan 26, 2011 | 32.21 | 33.05 | 31.99 | 32.78 | 24,125,142 | +0.84(+2.62%) |
Jan 25, 2011 | 32.18 | 32.24 | 31.56 | 31.95 | 17,923,452 | -0.19(-0.60%) |
Jan 24, 2011 | 32.08 | 32.31 | 31.87 | 32.14 | 20,410,640 | +0.11(+0.34%) |
Jan 21, 2011 | 32.14 | 32.18 | 31.73 | 32.03 | 19,542,684 | +0.21(+0.67%) |
Jan 20, 2011 | 31.96 | 31.99 | 31.49 | 31.82 | 18,661,096 | -0.27(-0.83%) |
Jan 19, 2011 | 32.33 | 32.33 | 31.84 | 32.08 | 11,752,207 | -0.15(-0.47%) |
Jan 18, 2011 | 32.15 | 32.35 | 32.01 | 32.24 | 12,856,202 | +0.18(+0.55%) |
Jan 14, 2011 | 31.85 | 32.11 | 31.62 | 32.06 | 15,602,844 | +0.22(+0.68%) |
Jan 13, 2011 | 32.37 | 32.52 | 31.70 | 31.84 | 22,930,106 | -0.68(-2.08%) |
Jan 12, 2011 | 32.49 | 32.66 | 32.33 | 32.52 | 11,140,306 | +0.25(+0.76%) |
Jan 11, 2011 | 31.99 | 32.31 | 31.91 | 32.27 | 15,635,175 | +0.61(+1.93%) |
Jan 10, 2011 | 31.59 | 31.77 | 31.48 | 31.66 | 10,104,852 | -0.11(-0.34%) |
Jan 07, 2011 | 31.78 | 31.97 | 31.53 | 31.77 | 12,473,998 | +0.06(+0.18%) |
Jan 06, 2011 | 32.05 | 32.10 | 31.58 | 31.71 | 16,940,306 | -0.27(-0.83%) |
Jan 05, 2011 | 32.02 | 32.09 | 31.84 | 31.98 | 20,017,320 | -0.16(-0.49%) |
Jan 04, 2011 | 32.48 | 32.48 | 31.77 | 32.14 | 20,166,604 | -0.17(-0.53%) |
Jan 03, 2011 | 32.56 | 32.58 | 32.19 | 32.31 | 15,642,667 | +0.07(+0.21%) |
Dec 31, 2010 | 32.16 | 32.47 | 32.11 | 32.24 | 10,247,505 | +0.05(+0.15%) |
Dec 30, 2010 | 32.19 | 32.34 | 32.06 | 32.19 | 8,409,576 | +0.03(+0.10%) |
Dec 29, 2010 | 31.98 | 32.33 | 31.93 | 32.16 | 8,865,747 | +0.18(+0.56%) |
Dec 28, 2010 | 31.86 | 32.05 | 31.65 | 31.98 | 10,264,021 | +0.19(+0.60%) |
Dec 27, 2010 | 31.65 | 31.87 | 31.55 | 31.79 | 9,269,108 | +0.03(+0.10%) |
Dec 23, 2010 | 31.64 | 31.77 | 31.57 | 31.76 | 9,462,424 | +0.02(+0.07%) |
Dec 22, 2010 | 31.65 | 31.80 | 31.54 | 31.73 | 12,570,295 | +0.19(+0.60%) |
Dec 21, 2010 | 31.41 | 31.67 | 31.33 | 31.54 | 12,795,536 | +0.30(+0.97%) |
Dec 20, 2010 | 30.95 | 31.32 | 30.91 | 31.24 | 18,826,386 | +0.44(+1.43%) |
Dec 17, 2010 | 31.09 | 31.19 | 30.61 | 30.80 | 24,087,676 | -0.29(-0.93%) |
Dec 16, 2010 | 30.92 | 31.11 | 30.69 | 31.09 | 13,946,066 | +0.26(+0.84%) |
Dec 15, 2010 | 30.98 | 31.07 | 30.80 | 30.83 | 16,154,704 | -0.25(-0.81%) |
Dec 14, 2010 | 30.98 | 31.25 | 30.80 | 31.08 | 16,501,300 | +0.09(+0.27%) |
Dec 13, 2010 | 30.72 | 31.41 | 30.68 | 31.00 | 20,497,620 | +0.42(+1.38%) |
Dec 10, 2010 | 30.67 | 30.74 | 30.47 | 30.57 | 13,618,029 | -0.04(-0.14%) |
Dec 09, 2010 | 30.75 | 30.75 | 30.41 | 30.62 | 13,211,973 | +0.03(+0.09%) |
Dec 08, 2010 | 30.54 | 30.73 | 30.32 | 30.59 | 14,518,065 | +0.11(+0.37%) |
Dec 07, 2010 | 30.65 | 30.77 | 30.45 | 30.47 | 16,764,781 | +0.22(+0.74%) |
Dec 06, 2010 | 30.24 | 30.51 | 30.18 | 30.25 | 12,084,790 | -0.01(-0.03%) |
Dec 03, 2010 | 30.14 | 30.33 | 30.08 | 30.26 | 21,807,956 | +0.10(+0.35%) |
Dec 02, 2010 | 29.54 | 30.24 | 29.49 | 30.16 | 18,502,380 | +0.59(+2.00%) |
Dec 01, 2010 | 29.07 | 29.58 | 28.97 | 29.57 | 22,452,586 | +1.08(+3.79%) |
Nov 30, 2010 | 28.46 | 28.84 | 28.41 | 28.49 | 18,453,424 | -0.24(-0.84%) |
Nov 29, 2010 | 28.61 | 28.83 | 28.20 | 28.73 | 13,689,295 | -0.06(-0.21%) |
Nov 26, 2010 | 28.86 | 29.05 | 28.71 | 28.79 | 5,433,360 | -0.30(-1.04%) |
Nov 24, 2010 | 28.77 | 29.09 | 29.09 | 29.09 | 12,596,986 | +0.44(+1.54%) |
Nov 23, 2010 | 28.75 | 28.76 | 28.43 | 28.65 | 14,484,752 | -0.46(-1.58%) |
Nov 22, 2010 | 29.23 | 29.23 | 28.66 | 29.11 | 13,896,869 | -0.20(-0.69%) |
Nov 19, 2010 | 29.21 | 29.32 | 28.93 | 29.31 | 16,511,513 | +0.08(+0.28%) |
Nov 18, 2010 | 29.19 | 29.45 | 29.12 | 29.23 | 13,588,557 | +0.45(+1.55%) |
Nov 17, 2010 | 28.86 | 29.09 | 28.71 | 28.79 | 14,699,976 | -0.06(-0.21%) |
Nov 16, 2010 | 29.02 | 29.02 | 28.64 | 28.85 | 22,844,968 | -0.53(-1.82%) |
Nov 15, 2010 | 29.56 | 29.61 | 29.36 | 29.39 | 16,788,926 | -0.17(-0.56%) |
Nov 12, 2010 | 29.48 | 29.65 | 29.24 | 29.55 | 18,347,488 | -0.22(-0.75%) |
Nov 11, 2010 | 29.78 | 29.89 | 29.63 | 29.77 | 16,333,399 | -0.15(-0.51%) |
Nov 10, 2010 | 29.34 | 29.95 | 29.19 | 29.93 | 22,082,972 | +0.56(+1.90%) |
Nov 09, 2010 | 29.71 | 29.80 | 29.22 | 29.37 | 22,004,468 | -0.18(-0.61%) |
Nov 08, 2010 | 29.12 | 29.57 | 29.04 | 29.55 | 18,695,518 | +0.28(+0.97%) |
Nov 05, 2010 | 29.05 | 29.30 | 28.99 | 29.26 | 18,955,448 | +0.27(+0.91%) |
Nov 04, 2010 | 28.44 | 29.10 | 28.31 | 29.00 | 25,554,038 | +0.87(+3.10%) |
Nov 03, 2010 | 28.12 | 28.14 | 27.63 | 28.13 | 21,849,548 | +0.03(+0.12%) |
Nov 02, 2010 | 28.07 | 28.31 | 27.84 | 28.09 | 22,152,248 | +0.18(+0.66%) |