Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 30.51 | 30.85 | 30.36 | 30.46 | 5,055,069 | -0.25(-0.82%) |
Jan 28, 2011 | 31.19 | 31.21 | 30.57 | 30.71 | 4,754,324 | -0.47(-1.52%) |
Jan 27, 2011 | 31.27 | 31.41 | 31.13 | 31.18 | 6,093,900 | -0.11(-0.35%) |
Jan 26, 2011 | 31.63 | 31.63 | 31.22 | 31.29 | 6,927,719 | -0.23(-0.72%) |
Jan 25, 2011 | 31.25 | 31.68 | 31.14 | 31.52 | 6,515,993 | +0.37(+1.19%) |
Jan 24, 2011 | 30.97 | 31.23 | 30.87 | 31.15 | 5,024,950 | +0.11(+0.35%) |
Jan 21, 2011 | 30.85 | 31.07 | 30.57 | 31.04 | 9,588,793 | +0.27(+0.88%) |
Jan 20, 2011 | 30.51 | 31.05 | 30.48 | 30.77 | 9,123,023 | +0.20(+0.65%) |
Jan 19, 2011 | 30.81 | 30.89 | 30.55 | 30.57 | 6,434,015 | -0.19(-0.62%) |
Jan 18, 2011 | 30.95 | 31.19 | 30.73 | 30.76 | 5,570,891 | -0.13(-0.43%) |
Jan 14, 2011 | 30.90 | 30.97 | 30.78 | 30.89 | 5,298,094 | +0.02(+0.06%) |
Jan 13, 2011 | 31.07 | 31.07 | 30.67 | 30.88 | 8,987,064 | -0.13(-0.43%) |
Jan 12, 2011 | 31.41 | 31.43 | 30.95 | 31.01 | 7,949,259 | -0.36(-1.15%) |
Jan 11, 2011 | 31.39 | 31.48 | 30.99 | 31.37 | 7,646,570 | +0.02(+0.06%) |
Jan 10, 2011 | 31.08 | 31.39 | 30.85 | 31.35 | 7,146,836 | +0.22(+0.71%) |
Jan 07, 2011 | 31.22 | 31.23 | 30.63 | 31.13 | 19,139,320 | -0.20(-0.63%) |
Jan 06, 2011 | 32.08 | 32.08 | 31.18 | 31.33 | 24,708,932 | -1.00(-3.10%) |
Jan 05, 2011 | 32.29 | 32.47 | 32.24 | 32.33 | 6,936,990 | -0.26(-0.81%) |
Jan 04, 2011 | 32.56 | 32.69 | 32.25 | 32.59 | 5,772,042 | +0.04(+0.13%) |
Jan 03, 2011 | 32.75 | 32.86 | 32.50 | 32.55 | 4,649,442 | -0.04(-0.13%) |
Dec 31, 2010 | 32.61 | 32.66 | 32.37 | 32.59 | 3,599,528 | -0.13(-0.39%) |
Dec 30, 2010 | 32.54 | 32.81 | 32.51 | 32.72 | 3,263,734 | +0.17(+0.53%) |
Dec 29, 2010 | 32.48 | 32.86 | 32.42 | 32.54 | 8,972,686 | +0.10(+0.30%) |
Dec 28, 2010 | 32.24 | 32.49 | 32.05 | 32.45 | 5,094,997 | +0.27(+0.84%) |
Dec 27, 2010 | 32.14 | 32.23 | 31.73 | 32.18 | 4,444,451 | -0.02(-0.06%) |
Dec 23, 2010 | 32.24 | 32.32 | 31.94 | 32.20 | 4,253,045 | -0.06(-0.19%) |
Dec 22, 2010 | 32.39 | 32.50 | 32.15 | 32.26 | 3,368,630 | -0.20(-0.61%) |
Dec 21, 2010 | 32.71 | 32.91 | 32.24 | 32.45 | 4,475,766 | -0.11(-0.35%) |
Dec 20, 2010 | 32.44 | 32.60 | 32.18 | 32.57 | 6,215,013 | +0.30(+0.93%) |
Dec 17, 2010 | 32.32 | 32.39 | 32.05 | 32.27 | 13,899,325 | -0.25(-0.77%) |
Dec 16, 2010 | 32.19 | 32.60 | 32.00 | 32.52 | 7,280,699 | +0.31(+0.97%) |
Dec 15, 2010 | 32.06 | 32.24 | 31.82 | 32.21 | 6,504,022 | +0.07(+0.22%) |
Dec 14, 2010 | 32.01 | 32.39 | 31.89 | 32.14 | 6,408,920 | +0.11(+0.34%) |
Dec 13, 2010 | 32.30 | 32.37 | 31.95 | 32.03 | 9,972,321 | -0.14(-0.45%) |
Dec 10, 2010 | 32.47 | 32.75 | 32.07 | 32.17 | 9,319,146 | -0.35(-1.07%) |
Dec 09, 2010 | 32.81 | 32.85 | 32.21 | 32.52 | 5,833,179 | -0.11(-0.35%) |
Dec 08, 2010 | 32.72 | 32.88 | 32.01 | 32.63 | 11,918,112 | -0.10(-0.31%) |
Dec 07, 2010 | 33.29 | 33.55 | 32.60 | 32.74 | 11,017,381 | -0.41(-1.23%) |
Dec 06, 2010 | 33.24 | 33.24 | 32.84 | 33.14 | 5,412,795 | +0.15(+0.45%) |
Dec 03, 2010 | 32.98 | 33.01 | 32.42 | 32.99 | 7,728,935 | -0.01(-0.04%) |
Dec 02, 2010 | 33.47 | 33.71 | 32.95 | 33.01 | 13,606,191 | -0.59(-1.77%) |
Dec 01, 2010 | 34.21 | 34.33 | 33.41 | 33.60 | 11,223,188 | -0.24(-0.71%) |
Nov 30, 2010 | 33.35 | 34.25 | 33.32 | 33.84 | 8,872,766 | -0.01(-0.04%) |
Nov 29, 2010 | 34.18 | 34.31 | 33.56 | 33.85 | 8,073,132 | -0.54(-1.57%) |
Nov 26, 2010 | 34.21 | 34.79 | 34.19 | 34.39 | 5,040,398 | -0.13(-0.36%) |
Nov 24, 2010 | 33.70 | 34.52 | 34.52 | 34.52 | 9,449,690 | +1.03(+3.06%) |
Nov 23, 2010 | 32.94 | 33.58 | 32.90 | 33.49 | 8,925,248 | +0.28(+0.85%) |
Nov 22, 2010 | 32.83 | 33.56 | 32.71 | 33.21 | 8,825,562 | +0.22(+0.65%) |
Nov 19, 2010 | 32.18 | 33.04 | 32.03 | 32.99 | 10,222,609 | +0.83(+2.59%) |
Nov 18, 2010 | 32.34 | 32.58 | 32.07 | 32.16 | 9,417,946 | +0.49(+1.55%) |
Nov 17, 2010 | 30.42 | 31.70 | 30.42 | 31.67 | 14,313,832 | +1.29(+4.25%) |
Nov 16, 2010 | 30.37 | 30.72 | 30.14 | 30.38 | 9,023,777 | -0.18(-0.59%) |
Nov 15, 2010 | 30.85 | 31.14 | 30.48 | 30.56 | 5,596,423 | -0.28(-0.91%) |
Nov 12, 2010 | 31.19 | 31.49 | 30.45 | 30.84 | 9,692,455 | -0.59(-1.89%) |
Nov 11, 2010 | 31.31 | 31.72 | 31.01 | 31.43 | 12,001,609 | +0.09(+0.29%) |
Nov 10, 2010 | 31.53 | 31.69 | 30.89 | 31.34 | 7,257,614 | -0.02(-0.06%) |
Nov 09, 2010 | 31.93 | 32.00 | 31.19 | 31.36 | 5,804,769 | -0.43(-1.34%) |
Nov 08, 2010 | 32.00 | 32.00 | 31.56 | 31.79 | 6,356,394 | -0.18(-0.56%) |
Nov 05, 2010 | 31.19 | 32.00 | 30.77 | 31.97 | 10,962,907 | +0.83(+2.66%) |
Nov 04, 2010 | 30.57 | 31.30 | 29.39 | 31.14 | 40,242,188 | +0.70(+2.29%) |
Nov 03, 2010 | 30.81 | 30.88 | 30.04 | 30.45 | 10,919,722 | -0.28(-0.92%) |
Nov 02, 2010 | 31.03 | 31.13 | 30.58 | 30.73 | 10,233,802 | -0.25(-0.79%) |