Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 30.51 | 30.85 | 30.36 | 30.46 | 5,054,385 | -0.25(-0.82%) |
Jan 28, 2011 | 31.19 | 31.22 | 30.58 | 30.71 | 4,753,681 | -0.47(-1.52%) |
Jan 27, 2011 | 31.28 | 31.42 | 31.13 | 31.19 | 6,093,075 | -0.11(-0.34%) |
Jan 26, 2011 | 31.63 | 31.63 | 31.22 | 31.30 | 6,926,781 | -0.23(-0.72%) |
Jan 25, 2011 | 31.25 | 31.68 | 31.14 | 31.52 | 6,515,111 | +0.37(+1.19%) |
Jan 24, 2011 | 30.98 | 31.23 | 30.88 | 31.15 | 5,024,270 | +0.11(+0.35%) |
Jan 21, 2011 | 30.85 | 31.08 | 30.58 | 31.04 | 9,587,495 | +0.27(+0.88%) |
Jan 20, 2011 | 30.52 | 31.06 | 30.49 | 30.77 | 9,121,788 | +0.20(+0.65%) |
Jan 19, 2011 | 30.81 | 30.89 | 30.55 | 30.58 | 6,433,145 | -0.19(-0.62%) |
Jan 18, 2011 | 30.95 | 31.19 | 30.73 | 30.77 | 5,570,137 | -0.13(-0.43%) |
Jan 14, 2011 | 30.91 | 30.97 | 30.78 | 30.90 | 5,297,377 | +0.02(+0.06%) |
Jan 13, 2011 | 31.08 | 31.08 | 30.67 | 30.88 | 8,985,848 | -0.13(-0.43%) |
Jan 12, 2011 | 31.42 | 31.43 | 30.95 | 31.01 | 7,948,184 | -0.36(-1.15%) |
Jan 11, 2011 | 31.39 | 31.49 | 31.00 | 31.37 | 7,645,536 | +0.02(+0.06%) |
Jan 10, 2011 | 31.09 | 31.40 | 30.86 | 31.36 | 7,145,869 | +0.22(+0.71%) |
Jan 07, 2011 | 31.22 | 31.24 | 30.64 | 31.13 | 19,136,730 | -0.20(-0.63%) |
Jan 06, 2011 | 32.09 | 32.09 | 31.18 | 31.33 | 24,705,588 | -1.00(-3.10%) |
Jan 05, 2011 | 32.29 | 32.47 | 32.24 | 32.33 | 6,936,052 | -0.26(-0.81%) |
Jan 04, 2011 | 32.56 | 32.69 | 32.25 | 32.60 | 5,771,261 | +0.04(+0.13%) |
Jan 03, 2011 | 32.76 | 32.86 | 32.51 | 32.55 | 4,648,813 | -0.04(-0.13%) |
Dec 31, 2010 | 32.61 | 32.66 | 32.37 | 32.60 | 3,599,041 | -0.13(-0.39%) |
Dec 30, 2010 | 32.54 | 32.81 | 32.52 | 32.72 | 3,263,292 | +0.17(+0.53%) |
Dec 29, 2010 | 32.48 | 32.86 | 32.43 | 32.55 | 8,971,472 | +0.10(+0.30%) |
Dec 28, 2010 | 32.24 | 32.49 | 32.06 | 32.45 | 5,094,307 | +0.27(+0.84%) |
Dec 27, 2010 | 32.14 | 32.24 | 31.73 | 32.18 | 4,443,850 | -0.02(-0.06%) |
Dec 23, 2010 | 32.25 | 32.32 | 31.94 | 32.20 | 4,252,469 | -0.06(-0.19%) |
Dec 22, 2010 | 32.39 | 32.51 | 32.15 | 32.26 | 3,368,174 | -0.20(-0.61%) |
Dec 21, 2010 | 32.71 | 32.91 | 32.25 | 32.46 | 4,475,160 | -0.11(-0.35%) |
Dec 20, 2010 | 32.45 | 32.61 | 32.19 | 32.57 | 6,214,172 | +0.30(+0.93%) |
Dec 17, 2010 | 32.32 | 32.39 | 32.05 | 32.27 | 13,897,444 | -0.25(-0.77%) |
Dec 16, 2010 | 32.19 | 32.61 | 32.01 | 32.52 | 7,279,714 | +0.31(+0.97%) |
Dec 15, 2010 | 32.07 | 32.25 | 31.83 | 32.21 | 6,503,142 | +0.07(+0.22%) |
Dec 14, 2010 | 32.02 | 32.39 | 31.89 | 32.14 | 6,408,052 | +0.11(+0.34%) |
Dec 13, 2010 | 32.30 | 32.37 | 31.95 | 32.03 | 9,970,971 | -0.14(-0.45%) |
Dec 10, 2010 | 32.47 | 32.76 | 32.07 | 32.18 | 9,317,884 | -0.35(-1.07%) |
Dec 09, 2010 | 32.82 | 32.85 | 32.21 | 32.52 | 5,832,389 | -0.11(-0.35%) |
Dec 08, 2010 | 32.73 | 32.89 | 32.02 | 32.64 | 11,916,500 | -0.10(-0.31%) |
Dec 07, 2010 | 33.30 | 33.56 | 32.60 | 32.74 | 11,015,890 | -0.41(-1.23%) |
Dec 06, 2010 | 33.24 | 33.24 | 32.85 | 33.15 | 5,412,062 | +0.15(+0.45%) |
Dec 03, 2010 | 32.98 | 33.02 | 32.42 | 33.00 | 7,727,889 | -0.01(-0.04%) |
Dec 02, 2010 | 33.47 | 33.71 | 32.96 | 33.01 | 13,604,350 | -0.59(-1.77%) |
Dec 01, 2010 | 34.22 | 34.34 | 33.41 | 33.60 | 11,221,669 | -0.24(-0.71%) |
Nov 30, 2010 | 33.35 | 34.25 | 33.33 | 33.84 | 8,871,565 | -0.01(-0.04%) |
Nov 29, 2010 | 34.18 | 34.31 | 33.57 | 33.86 | 8,072,039 | -0.54(-1.57%) |
Nov 26, 2010 | 34.21 | 34.79 | 34.19 | 34.40 | 5,039,715 | -0.13(-0.36%) |
Nov 24, 2010 | 33.70 | 34.52 | 34.52 | 34.52 | 9,448,411 | +1.03(+3.06%) |
Nov 23, 2010 | 32.94 | 33.58 | 32.91 | 33.50 | 8,924,040 | +0.28(+0.85%) |
Nov 22, 2010 | 32.83 | 33.56 | 32.72 | 33.21 | 8,824,368 | +0.22(+0.65%) |
Nov 19, 2010 | 32.18 | 33.05 | 32.03 | 33.00 | 10,221,226 | +0.83(+2.59%) |
Nov 18, 2010 | 32.34 | 32.58 | 32.08 | 32.16 | 9,416,671 | +0.49(+1.55%) |
Nov 17, 2010 | 30.43 | 31.70 | 30.42 | 31.67 | 14,311,895 | +1.29(+4.24%) |
Nov 16, 2010 | 30.37 | 30.73 | 30.14 | 30.38 | 9,022,556 | -0.18(-0.59%) |
Nov 15, 2010 | 30.85 | 31.15 | 30.48 | 30.56 | 5,595,666 | -0.28(-0.91%) |
Nov 12, 2010 | 31.19 | 31.49 | 30.46 | 30.85 | 9,691,143 | -0.59(-1.89%) |
Nov 11, 2010 | 31.31 | 31.72 | 31.01 | 31.44 | 11,999,985 | +0.09(+0.29%) |
Nov 10, 2010 | 31.54 | 31.70 | 30.90 | 31.35 | 7,256,632 | -0.02(-0.06%) |
Nov 09, 2010 | 31.94 | 32.00 | 31.19 | 31.37 | 5,803,983 | -0.43(-1.34%) |
Nov 08, 2010 | 32.00 | 32.00 | 31.57 | 31.79 | 6,355,534 | -0.18(-0.56%) |
Nov 05, 2010 | 31.19 | 32.00 | 30.77 | 31.97 | 10,961,423 | +0.83(+2.66%) |
Nov 04, 2010 | 30.58 | 31.30 | 29.39 | 31.15 | 40,236,740 | +0.70(+2.29%) |
Nov 03, 2010 | 30.82 | 30.88 | 30.05 | 30.45 | 10,918,244 | -0.28(-0.92%) |
Nov 02, 2010 | 31.04 | 31.14 | 30.58 | 30.73 | 10,232,417 | -0.25(-0.79%) |