Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.81 | 34.16 | 33.67 | 33.82 | 1,847,641 | +0.00(+0.00%) |
Jan 28, 2011 | 34.38 | 34.41 | 33.62 | 33.82 | 2,977,332 | -0.59(-1.71%) |
Jan 27, 2011 | 34.27 | 34.59 | 34.18 | 34.41 | 1,710,148 | +0.14(+0.41%) |
Jan 26, 2011 | 34.12 | 34.46 | 33.62 | 34.27 | 2,652,331 | +0.13(+0.38%) |
Jan 25, 2011 | 34.14 | 34.48 | 33.92 | 34.14 | 3,011,576 | -0.09(-0.26%) |
Jan 24, 2011 | 34.90 | 35.03 | 34.17 | 34.23 | 2,692,131 | -0.80(-2.28%) |
Jan 21, 2011 | 35.10 | 35.17 | 34.80 | 35.03 | 2,037,839 | +0.03(+0.09%) |
Jan 20, 2011 | 34.89 | 35.31 | 34.75 | 35.00 | 2,346,565 | -0.04(-0.11%) |
Jan 19, 2011 | 35.47 | 35.54 | 34.58 | 35.04 | 3,008,310 | -0.59(-1.66%) |
Jan 18, 2011 | 35.95 | 36.23 | 35.16 | 35.63 | 2,748,266 | -0.31(-0.86%) |
Jan 14, 2011 | 36.29 | 36.45 | 35.89 | 35.94 | 1,580,315 | -0.37(-1.02%) |
Jan 13, 2011 | 36.23 | 36.67 | 36.08 | 36.31 | 2,084,457 | +0.10(+0.28%) |
Jan 12, 2011 | 36.12 | 36.60 | 35.97 | 36.21 | 1,593,642 | +0.32(+0.89%) |
Jan 11, 2011 | 36.22 | 36.25 | 35.44 | 35.89 | 2,296,729 | -0.20(-0.55%) |
Jan 10, 2011 | 35.81 | 36.22 | 35.58 | 36.09 | 2,143,754 | +0.08(+0.22%) |
Jan 07, 2011 | 36.15 | 36.19 | 35.29 | 36.01 | 3,211,212 | -0.06(-0.17%) |
Jan 06, 2011 | 35.56 | 36.14 | 35.00 | 36.07 | 3,587,954 | +0.32(+0.90%) |
Jan 05, 2011 | 35.70 | 36.23 | 35.48 | 35.75 | 5,034,084 | -0.14(-0.39%) |
Jan 04, 2011 | 35.52 | 36.43 | 35.52 | 35.89 | 6,097,942 | +0.44(+1.24%) |
Jan 03, 2011 | 35.46 | 35.79 | 35.10 | 35.45 | 4,225,761 | -0.36(-1.01%) |
Dec 31, 2010 | 36.30 | 36.38 | 35.63 | 35.81 | 1,241,969 | -0.58(-1.59%) |
Dec 30, 2010 | 36.08 | 36.45 | 35.96 | 36.39 | 1,050,930 | +0.19(+0.52%) |
Dec 29, 2010 | 36.21 | 36.57 | 35.99 | 36.20 | 1,331,022 | +0.13(+0.36%) |
Dec 28, 2010 | 35.76 | 36.16 | 35.69 | 36.07 | 1,366,081 | +0.35(+0.98%) |
Dec 27, 2010 | 35.79 | 35.92 | 35.51 | 35.72 | 818,158 | -0.15(-0.42%) |
Dec 23, 2010 | 36.07 | 36.15 | 35.38 | 35.87 | 1,708,938 | -0.19(-0.53%) |
Dec 22, 2010 | 36.98 | 36.98 | 35.83 | 36.06 | 2,587,109 | -0.73(-1.98%) |
Dec 21, 2010 | 35.94 | 36.97 | 35.72 | 36.79 | 3,232,509 | +0.00(+0.00%) |
Dec 20, 2010 | 36.55 | 36.91 | 36.41 | 36.79 | 1,670,715 | +0.43(+1.18%) |
Dec 17, 2010 | 36.72 | 36.95 | 36.36 | 36.36 | 2,958,150 | -0.31(-0.85%) |
Dec 16, 2010 | 36.64 | 37.15 | 36.49 | 36.67 | 1,961,162 | +0.05(+0.14%) |
Dec 15, 2010 | 36.23 | 36.99 | 36.14 | 36.62 | 2,821,766 | +0.28(+0.77%) |
Dec 14, 2010 | 36.36 | 36.83 | 35.93 | 36.34 | 2,604,857 | +0.19(+0.53%) |
Dec 13, 2010 | 37.39 | 37.50 | 36.10 | 36.15 | 3,690,147 | -1.05(-2.82%) |
Dec 10, 2010 | 37.35 | 37.39 | 36.44 | 37.20 | 4,246,235 | -0.43(-1.14%) |
Dec 09, 2010 | 38.40 | 38.47 | 37.54 | 37.63 | 2,723,032 | -0.69(-1.80%) |
Dec 08, 2010 | 38.10 | 38.36 | 37.72 | 38.32 | 2,343,022 | +0.22(+0.58%) |
Dec 07, 2010 | 38.22 | 38.39 | 37.37 | 38.10 | 3,336,596 | +0.22(+0.58%) |
Dec 06, 2010 | 38.26 | 38.53 | 37.71 | 37.88 | 2,184,800 | -0.38(-0.99%) |
Dec 03, 2010 | 38.20 | 38.32 | 37.55 | 38.26 | 3,815,403 | -0.06(-0.16%) |
Dec 02, 2010 | 38.42 | 38.95 | 38.22 | 38.32 | 3,602,655 | +0.20(+0.52%) |
Dec 01, 2010 | 38.25 | 38.49 | 37.83 | 38.12 | 3,624,574 | +0.33(+0.87%) |
Nov 30, 2010 | 37.93 | 38.35 | 37.71 | 37.79 | 3,935,961 | -0.44(-1.15%) |
Nov 29, 2010 | 38.25 | 38.49 | 37.70 | 38.23 | 4,141,354 | -0.23(-0.60%) |
Nov 26, 2010 | 38.35 | 38.73 | 38.29 | 38.46 | 1,434,863 | +0.06(+0.16%) |
Nov 24, 2010 | 37.99 | 38.40 | 38.40 | 38.40 | 3,819,875 | +0.66(+1.75%) |
Nov 23, 2010 | 37.72 | 38.19 | 37.43 | 37.74 | 5,953,043 | +0.39(+1.04%) |
Nov 22, 2010 | 37.40 | 37.92 | 36.96 | 37.35 | 3,373,975 | +0.09(+0.24%) |
Nov 19, 2010 | 36.59 | 37.46 | 36.18 | 37.26 | 3,955,027 | +0.60(+1.64%) |
Nov 18, 2010 | 37.55 | 37.55 | 36.41 | 36.66 | 5,468,210 | -0.62(-1.66%) |
Nov 17, 2010 | 36.57 | 37.57 | 36.08 | 37.28 | 8,905,356 | +0.65(+1.76%) |
Nov 16, 2010 | 34.26 | 36.66 | 34.16 | 36.63 | 19,409,246 | +3.90(+11.91%) |
Nov 15, 2010 | 33.17 | 33.34 | 32.70 | 32.73 | 4,091,351 | -0.16(-0.50%) |
Nov 12, 2010 | 33.01 | 33.31 | 32.67 | 32.90 | 3,432,187 | -0.20(-0.60%) |
Nov 11, 2010 | 32.90 | 33.24 | 32.50 | 33.10 | 4,070,419 | -0.33(-0.99%) |
Nov 10, 2010 | 33.22 | 33.50 | 32.72 | 33.43 | 3,071,762 | +0.16(+0.48%) |
Nov 09, 2010 | 33.36 | 33.50 | 33.10 | 33.27 | 4,081,345 | -0.06(-0.18%) |
Nov 08, 2010 | 32.35 | 33.60 | 32.08 | 33.33 | 3,824,227 | +0.89(+2.74%) |
Nov 05, 2010 | 31.90 | 32.50 | 31.73 | 32.44 | 2,247,578 | +0.72(+2.27%) |
Nov 04, 2010 | 32.00 | 32.31 | 31.28 | 31.72 | 4,855,743 | +0.18(+0.57%) |
Nov 03, 2010 | 30.29 | 31.54 | 30.25 | 31.54 | 4,800,478 | +1.23(+4.06%) |
Nov 02, 2010 | 30.49 | 30.65 | 30.20 | 30.31 | 3,668,436 | +0.00(+0.00%) |