Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 29.78 | 29.97 | 29.62 | 29.63 | 2,396,385 | -0.09(-0.32%) |
Jan 28, 2011 | 30.12 | 30.16 | 29.69 | 29.73 | 2,316,389 | -0.33(-1.09%) |
Jan 27, 2011 | 30.04 | 30.15 | 29.90 | 30.06 | 1,972,822 | +0.07(+0.24%) |
Jan 26, 2011 | 29.96 | 30.09 | 29.81 | 29.98 | 2,226,444 | -0.09(-0.30%) |
Jan 25, 2011 | 30.02 | 30.10 | 29.89 | 30.07 | 2,157,894 | +0.06(+0.20%) |
Jan 24, 2011 | 29.56 | 30.04 | 29.56 | 30.01 | 4,189,119 | +0.40(+1.36%) |
Jan 21, 2011 | 30.09 | 30.09 | 29.57 | 29.61 | 4,358,928 | -0.39(-1.31%) |
Jan 20, 2011 | 29.87 | 30.20 | 29.83 | 30.00 | 3,054,412 | +0.11(+0.36%) |
Jan 19, 2011 | 29.76 | 29.91 | 29.73 | 29.89 | 3,088,650 | +0.14(+0.48%) |
Jan 18, 2011 | 29.61 | 29.76 | 29.54 | 29.75 | 2,122,021 | +0.17(+0.56%) |
Jan 14, 2011 | 29.36 | 29.66 | 29.33 | 29.59 | 2,562,381 | -0.08(-0.26%) |
Jan 13, 2011 | 29.45 | 29.68 | 29.41 | 29.66 | 2,771,442 | +0.24(+0.81%) |
Jan 12, 2011 | 29.34 | 29.57 | 29.31 | 29.43 | 1,941,451 | +0.18(+0.63%) |
Jan 11, 2011 | 29.27 | 29.31 | 29.15 | 29.24 | 2,253,966 | +0.01(+0.04%) |
Jan 10, 2011 | 29.27 | 29.34 | 28.97 | 29.23 | 2,848,154 | -0.18(-0.63%) |
Jan 07, 2011 | 29.33 | 29.41 | 29.12 | 29.41 | 2,332,894 | +0.13(+0.45%) |
Jan 06, 2011 | 29.30 | 29.34 | 29.08 | 29.28 | 2,174,479 | -0.03(-0.10%) |
Jan 05, 2011 | 29.50 | 29.53 | 29.25 | 29.31 | 2,403,897 | -0.20(-0.66%) |
Jan 04, 2011 | 29.42 | 29.63 | 29.23 | 29.51 | 2,615,056 | +0.09(+0.30%) |
Jan 03, 2011 | 29.54 | 29.56 | 29.40 | 29.42 | 2,003,216 | -0.01(-0.04%) |
Dec 31, 2010 | 29.32 | 29.56 | 29.32 | 29.43 | 1,671,581 | +0.09(+0.30%) |
Dec 30, 2010 | 29.37 | 29.50 | 29.34 | 29.34 | 1,215,636 | -0.07(-0.22%) |
Dec 29, 2010 | 29.56 | 29.57 | 29.41 | 29.41 | 1,269,146 | -0.12(-0.40%) |
Dec 28, 2010 | 29.47 | 29.56 | 29.38 | 29.53 | 1,193,057 | +0.05(+0.16%) |
Dec 27, 2010 | 29.37 | 29.57 | 29.32 | 29.48 | 1,133,496 | +0.03(+0.10%) |
Dec 23, 2010 | 29.42 | 29.50 | 29.35 | 29.45 | 1,041,946 | +0.02(+0.08%) |
Dec 22, 2010 | 29.40 | 29.63 | 29.39 | 29.43 | 1,873,206 | +0.04(+0.14%) |
Dec 21, 2010 | 29.44 | 29.46 | 29.31 | 29.38 | 1,618,048 | +0.02(+0.06%) |
Dec 20, 2010 | 29.39 | 29.42 | 29.21 | 29.37 | 2,197,620 | +0.07(+0.24%) |
Dec 17, 2010 | 29.38 | 29.41 | 29.18 | 29.30 | 5,244,045 | -0.12(-0.42%) |
Dec 16, 2010 | 29.17 | 29.43 | 28.96 | 29.42 | 3,059,161 | +0.32(+1.10%) |
Dec 15, 2010 | 29.40 | 29.42 | 29.05 | 29.10 | 2,945,283 | -0.29(-0.99%) |
Dec 14, 2010 | 29.30 | 29.48 | 29.29 | 29.39 | 2,492,405 | +0.19(+0.65%) |
Dec 13, 2010 | 29.14 | 29.36 | 29.06 | 29.20 | 2,389,341 | +0.18(+0.61%) |
Dec 10, 2010 | 28.97 | 29.09 | 28.94 | 29.02 | 1,876,319 | +0.10(+0.35%) |
Dec 09, 2010 | 28.73 | 28.94 | 28.64 | 28.92 | 2,683,843 | +0.26(+0.89%) |
Dec 08, 2010 | 28.82 | 28.94 | 28.52 | 28.67 | 2,712,940 | -0.17(-0.60%) |
Dec 07, 2010 | 29.18 | 29.19 | 28.75 | 28.84 | 3,047,385 | -0.19(-0.65%) |
Dec 06, 2010 | 29.09 | 29.13 | 29.01 | 29.03 | 1,954,698 | -0.08(-0.27%) |
Dec 03, 2010 | 28.97 | 29.13 | 28.86 | 29.11 | 5,478,760 | +0.11(+0.39%) |
Dec 02, 2010 | 28.93 | 29.03 | 28.77 | 28.99 | 3,500,644 | +0.05(+0.16%) |
Dec 01, 2010 | 28.97 | 29.03 | 28.77 | 28.94 | 2,949,366 | +0.23(+0.79%) |
Nov 30, 2010 | 28.33 | 28.93 | 28.33 | 28.72 | 3,825,440 | +0.21(+0.73%) |
Nov 29, 2010 | 28.50 | 28.62 | 28.21 | 28.51 | 3,332,187 | -0.09(-0.33%) |
Nov 26, 2010 | 28.63 | 28.79 | 28.50 | 28.61 | 2,023,667 | -0.09(-0.31%) |
Nov 24, 2010 | 28.77 | 28.70 | 28.70 | 28.70 | 2,185,968 | +0.05(+0.19%) |
Nov 23, 2010 | 28.73 | 28.77 | 28.54 | 28.64 | 3,527,361 | -0.27(-0.94%) |
Nov 22, 2010 | 28.92 | 28.93 | 28.66 | 28.92 | 2,620,188 | +0.04(+0.14%) |
Nov 19, 2010 | 29.02 | 29.08 | 28.74 | 28.87 | 1,975,990 | -0.13(-0.45%) |
Nov 18, 2010 | 29.04 | 29.07 | 28.84 | 29.00 | 1,952,025 | +0.16(+0.56%) |
Nov 17, 2010 | 28.84 | 28.94 | 28.74 | 28.84 | 2,214,541 | -0.05(-0.16%) |
Nov 16, 2010 | 29.13 | 29.16 | 28.74 | 28.89 | 3,650,386 | -0.33(-1.12%) |
Nov 15, 2010 | 29.24 | 29.44 | 29.15 | 29.22 | 2,969,831 | +0.04(+0.13%) |
Nov 12, 2010 | 29.28 | 29.29 | 29.05 | 29.18 | 3,759,056 | -0.20(-0.68%) |
Nov 11, 2010 | 29.14 | 29.38 | 29.13 | 29.38 | 3,405,393 | -0.01(-0.02%) |
Nov 10, 2010 | 29.67 | 29.67 | 29.29 | 29.38 | 3,518,420 | -0.31(-1.03%) |
Nov 09, 2010 | 29.72 | 29.93 | 29.63 | 29.69 | 3,544,190 | -0.04(-0.14%) |
Nov 08, 2010 | 29.88 | 29.91 | 29.53 | 29.73 | 4,087,404 | -0.19(-0.63%) |
Nov 05, 2010 | 29.87 | 29.94 | 29.69 | 29.92 | 4,294,805 | +0.07(+0.24%) |
Nov 04, 2010 | 29.83 | 29.91 | 29.68 | 29.85 | 5,368,454 | +0.23(+0.77%) |
Nov 03, 2010 | 29.77 | 29.84 | 29.46 | 29.62 | 3,419,960 | -0.14(-0.47%) |
Nov 02, 2010 | 29.28 | 29.84 | 29.28 | 29.76 | 3,242,345 | +0.63(+2.15%) |