Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 32.41 | 33.10 | 32.09 | 32.33 | 1,822,727 | +0.44(+1.39%) |
Jan 28, 2011 | 31.94 | 33.21 | 30.99 | 31.89 | 3,404,632 | -0.03(-0.11%) |
Jan 27, 2011 | 32.12 | 32.47 | 31.84 | 31.92 | 1,933,415 | -0.12(-0.37%) |
Jan 26, 2011 | 31.48 | 32.45 | 31.38 | 32.04 | 2,437,101 | +0.72(+2.29%) |
Jan 25, 2011 | 31.19 | 31.59 | 30.93 | 31.32 | 1,392,388 | +0.13(+0.41%) |
Jan 24, 2011 | 30.89 | 31.40 | 30.74 | 31.19 | 1,040,217 | +0.42(+1.36%) |
Jan 21, 2011 | 31.14 | 31.31 | 30.65 | 30.78 | 1,680,818 | -0.19(-0.61%) |
Jan 20, 2011 | 31.59 | 31.62 | 30.70 | 30.96 | 1,875,650 | -0.78(-2.44%) |
Jan 19, 2011 | 31.87 | 32.33 | 31.68 | 31.74 | 1,534,341 | -0.10(-0.32%) |
Jan 18, 2011 | 32.00 | 32.20 | 31.43 | 31.84 | 1,513,706 | -0.18(-0.56%) |
Jan 14, 2011 | 32.27 | 32.59 | 31.89 | 32.02 | 1,508,566 | -0.43(-1.31%) |
Jan 13, 2011 | 32.54 | 32.57 | 31.98 | 32.45 | 1,474,831 | +0.03(+0.08%) |
Jan 12, 2011 | 32.68 | 33.12 | 32.38 | 32.42 | 1,862,998 | +0.02(+0.05%) |
Jan 11, 2011 | 32.18 | 32.43 | 31.76 | 32.41 | 2,120,630 | +0.26(+0.82%) |
Jan 10, 2011 | 31.36 | 32.91 | 31.32 | 32.14 | 2,783,267 | +0.68(+2.17%) |
Jan 07, 2011 | 30.28 | 31.60 | 30.19 | 31.46 | 2,539,825 | +1.42(+4.71%) |
Jan 06, 2011 | 30.18 | 30.55 | 29.89 | 30.04 | 1,234,723 | -0.20(-0.68%) |
Jan 05, 2011 | 29.95 | 30.73 | 29.87 | 30.25 | 1,446,647 | +0.15(+0.51%) |
Jan 04, 2011 | 30.67 | 30.67 | 29.79 | 30.09 | 1,255,278 | -0.72(-2.32%) |
Jan 03, 2011 | 30.41 | 30.99 | 30.32 | 30.81 | 1,103,488 | +0.76(+2.53%) |
Dec 31, 2010 | 29.76 | 30.21 | 29.72 | 30.05 | 579,738 | +0.21(+0.71%) |
Dec 30, 2010 | 29.92 | 30.18 | 29.84 | 29.84 | 758,555 | -0.21(-0.71%) |
Dec 29, 2010 | 29.99 | 30.21 | 29.85 | 30.05 | 437,342 | +0.16(+0.54%) |
Dec 28, 2010 | 30.07 | 30.21 | 29.77 | 29.89 | 727,136 | -0.22(-0.74%) |
Dec 27, 2010 | 29.85 | 30.22 | 29.69 | 30.11 | 566,057 | +0.20(+0.66%) |
Dec 23, 2010 | 29.96 | 30.15 | 29.85 | 29.92 | 433,783 | +0.00(+0.00%) |
Dec 22, 2010 | 30.24 | 30.24 | 29.85 | 29.92 | 633,799 | -0.19(-0.62%) |
Dec 21, 2010 | 29.51 | 30.15 | 29.50 | 30.10 | 1,120,302 | +0.64(+2.17%) |
Dec 20, 2010 | 29.57 | 29.80 | 29.23 | 29.46 | 1,002,380 | +0.11(+0.38%) |
Dec 17, 2010 | 29.67 | 29.74 | 29.22 | 29.35 | 1,812,248 | -0.50(-1.69%) |
Dec 16, 2010 | 29.89 | 30.07 | 29.55 | 29.86 | 1,109,538 | +0.01(+0.03%) |
Dec 15, 2010 | 30.25 | 30.48 | 29.79 | 29.85 | 1,819,667 | -0.53(-1.74%) |
Dec 14, 2010 | 30.45 | 30.63 | 30.26 | 30.38 | 1,236,803 | +0.06(+0.20%) |
Dec 13, 2010 | 30.33 | 30.68 | 29.98 | 30.32 | 1,349,015 | +0.20(+0.68%) |
Dec 10, 2010 | 29.98 | 30.27 | 29.76 | 30.11 | 1,283,408 | +0.14(+0.48%) |
Dec 09, 2010 | 29.96 | 30.06 | 29.65 | 29.97 | 2,133,247 | +0.20(+0.69%) |
Dec 08, 2010 | 29.28 | 30.61 | 28.99 | 29.76 | 3,544,672 | +0.64(+2.20%) |
Dec 07, 2010 | 28.01 | 29.55 | 28.01 | 29.12 | 3,135,109 | +1.48(+5.37%) |
Dec 06, 2010 | 27.29 | 28.01 | 27.13 | 27.64 | 1,659,135 | +0.43(+1.60%) |
Dec 03, 2010 | 25.92 | 27.21 | 25.86 | 27.20 | 2,029,148 | +1.19(+4.59%) |
Dec 02, 2010 | 24.94 | 26.02 | 24.76 | 26.01 | 2,005,083 | +1.19(+4.81%) |
Dec 01, 2010 | 24.95 | 24.99 | 24.64 | 24.82 | 1,104,548 | +0.34(+1.39%) |
Nov 30, 2010 | 24.35 | 24.68 | 24.14 | 24.47 | 968,854 | -0.21(-0.86%) |
Nov 29, 2010 | 24.70 | 24.74 | 24.23 | 24.69 | 1,259,048 | -0.24(-0.96%) |
Nov 26, 2010 | 24.74 | 25.05 | 24.66 | 24.93 | 276,340 | +0.01(+0.03%) |
Nov 24, 2010 | 24.57 | 24.92 | 24.92 | 24.92 | 998,090 | +0.61(+2.53%) |
Nov 23, 2010 | 24.37 | 24.77 | 24.24 | 24.30 | 921,747 | -0.53(-2.13%) |
Nov 22, 2010 | 24.99 | 25.08 | 24.47 | 24.83 | 751,758 | -0.03(-0.14%) |
Nov 19, 2010 | 24.95 | 24.95 | 24.47 | 24.87 | 685,235 | -0.11(-0.44%) |
Nov 18, 2010 | 24.87 | 25.34 | 24.42 | 24.98 | 1,023,886 | +0.55(+2.27%) |
Nov 17, 2010 | 24.40 | 24.94 | 24.30 | 24.42 | 1,137,620 | +0.09(+0.39%) |
Nov 16, 2010 | 24.54 | 24.76 | 23.99 | 24.33 | 1,171,436 | -0.61(-2.46%) |
Nov 15, 2010 | 25.20 | 25.66 | 24.92 | 24.94 | 1,118,395 | -0.01(-0.03%) |
Nov 12, 2010 | 25.63 | 25.64 | 24.89 | 24.95 | 1,203,294 | -0.98(-3.78%) |
Nov 11, 2010 | 25.68 | 26.13 | 25.24 | 25.93 | 1,305,011 | -0.13(-0.49%) |
Nov 10, 2010 | 26.26 | 26.34 | 25.65 | 26.06 | 1,614,346 | -0.09(-0.36%) |
Nov 09, 2010 | 26.26 | 26.64 | 25.94 | 26.15 | 1,579,251 | +0.11(+0.43%) |
Nov 08, 2010 | 25.58 | 26.14 | 25.44 | 26.04 | 1,671,299 | +0.38(+1.46%) |
Nov 05, 2010 | 25.77 | 26.06 | 25.57 | 25.67 | 788,792 | -0.11(-0.43%) |
Nov 04, 2010 | 25.23 | 25.92 | 25.17 | 25.78 | 1,546,853 | +0.90(+3.63%) |
Nov 03, 2010 | 25.08 | 25.11 | 24.54 | 24.88 | 1,184,639 | -0.20(-0.78%) |
Nov 02, 2010 | 25.11 | 25.60 | 24.79 | 25.07 | 1,327,361 | +0.26(+1.07%) |