Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 29.24 | 29.57 | 29.10 | 29.20 | 5,273,108 | -0.24(-0.82%) |
Jan 28, 2011 | 29.90 | 29.92 | 29.31 | 29.44 | 4,959,391 | -0.45(-1.52%) |
Jan 27, 2011 | 29.98 | 30.11 | 29.84 | 29.89 | 6,356,745 | -0.10(-0.34%) |
Jan 26, 2011 | 30.32 | 30.32 | 29.93 | 30.00 | 7,226,529 | -0.22(-0.72%) |
Jan 25, 2011 | 29.96 | 30.37 | 29.85 | 30.22 | 6,797,044 | +0.36(+1.19%) |
Jan 24, 2011 | 29.69 | 29.94 | 29.59 | 29.86 | 5,241,690 | +0.10(+0.35%) |
Jan 21, 2011 | 29.57 | 29.79 | 29.31 | 29.76 | 10,002,382 | +0.26(+0.88%) |
Jan 20, 2011 | 29.25 | 29.77 | 29.22 | 29.50 | 9,516,522 | +0.19(+0.65%) |
Jan 19, 2011 | 29.53 | 29.61 | 29.28 | 29.31 | 6,711,531 | -0.18(-0.62%) |
Jan 18, 2011 | 29.67 | 29.90 | 29.46 | 29.49 | 5,811,178 | -0.13(-0.43%) |
Jan 14, 2011 | 29.62 | 29.69 | 29.50 | 29.62 | 5,526,615 | +0.02(+0.06%) |
Jan 13, 2011 | 29.79 | 29.79 | 29.40 | 29.60 | 9,374,700 | -0.13(-0.43%) |
Jan 12, 2011 | 30.11 | 30.13 | 29.67 | 29.73 | 8,292,132 | -0.34(-1.15%) |
Jan 11, 2011 | 30.09 | 30.18 | 29.71 | 30.07 | 7,976,387 | +0.02(+0.06%) |
Jan 10, 2011 | 29.80 | 30.09 | 29.58 | 30.05 | 7,455,098 | +0.21(+0.71%) |
Jan 07, 2011 | 29.93 | 29.94 | 29.36 | 29.84 | 19,964,850 | -0.19(-0.63%) |
Jan 06, 2011 | 30.76 | 30.76 | 29.89 | 30.03 | 25,774,692 | -0.96(-3.10%) |
Jan 05, 2011 | 30.95 | 31.12 | 30.91 | 30.99 | 7,236,201 | -0.25(-0.81%) |
Jan 04, 2011 | 31.21 | 31.34 | 30.92 | 31.24 | 6,021,005 | +0.04(+0.13%) |
Jan 03, 2011 | 31.40 | 31.50 | 31.16 | 31.20 | 4,849,985 | -0.04(-0.13%) |
Dec 31, 2010 | 31.26 | 31.31 | 31.03 | 31.24 | 3,754,785 | -0.12(-0.38%) |
Dec 30, 2010 | 31.19 | 31.45 | 31.17 | 31.37 | 3,404,507 | +0.17(+0.53%) |
Dec 29, 2010 | 31.14 | 31.50 | 31.08 | 31.20 | 9,359,701 | +0.09(+0.30%) |
Dec 28, 2010 | 30.91 | 31.15 | 30.73 | 31.11 | 5,314,757 | +0.26(+0.84%) |
Dec 27, 2010 | 30.81 | 30.90 | 30.42 | 30.85 | 4,636,152 | -0.02(-0.06%) |
Dec 23, 2010 | 30.91 | 30.98 | 30.62 | 30.87 | 4,436,490 | -0.06(-0.19%) |
Dec 22, 2010 | 31.05 | 31.16 | 30.82 | 30.92 | 3,513,927 | -0.19(-0.61%) |
Dec 21, 2010 | 31.35 | 31.55 | 30.91 | 31.11 | 4,668,817 | -0.11(-0.35%) |
Dec 20, 2010 | 31.10 | 31.26 | 30.85 | 31.22 | 6,483,082 | +0.29(+0.93%) |
Dec 17, 2010 | 30.98 | 31.05 | 30.72 | 30.93 | 14,498,839 | -0.24(-0.77%) |
Dec 16, 2010 | 30.86 | 31.26 | 30.68 | 31.18 | 7,594,734 | +0.30(+0.97%) |
Dec 15, 2010 | 30.74 | 30.91 | 30.51 | 30.88 | 6,784,557 | +0.07(+0.22%) |
Dec 14, 2010 | 30.69 | 31.05 | 30.57 | 30.81 | 6,685,353 | +0.10(+0.34%) |
Dec 13, 2010 | 30.96 | 31.03 | 30.63 | 30.70 | 10,402,453 | -0.14(-0.45%) |
Dec 10, 2010 | 31.12 | 31.40 | 30.74 | 30.84 | 9,721,104 | -0.33(-1.07%) |
Dec 09, 2010 | 31.46 | 31.49 | 30.88 | 31.18 | 6,084,779 | -0.11(-0.35%) |
Dec 08, 2010 | 31.37 | 31.52 | 30.69 | 31.29 | 12,432,172 | -0.10(-0.31%) |
Dec 07, 2010 | 31.92 | 32.16 | 31.25 | 31.38 | 11,492,589 | -0.39(-1.23%) |
Dec 06, 2010 | 31.87 | 31.87 | 31.49 | 31.77 | 5,646,263 | +0.14(+0.45%) |
Dec 03, 2010 | 31.61 | 31.65 | 31.08 | 31.63 | 8,062,304 | -0.01(-0.04%) |
Dec 02, 2010 | 32.08 | 32.31 | 31.59 | 31.64 | 14,193,061 | -0.57(-1.77%) |
Dec 01, 2010 | 32.80 | 32.91 | 32.03 | 32.21 | 11,707,273 | -0.23(-0.71%) |
Nov 30, 2010 | 31.97 | 32.83 | 31.95 | 32.44 | 9,255,471 | -0.01(-0.04%) |
Nov 29, 2010 | 32.76 | 32.89 | 32.18 | 32.45 | 8,421,347 | -0.52(-1.57%) |
Nov 26, 2010 | 32.79 | 33.35 | 32.77 | 32.97 | 5,257,803 | -0.12(-0.37%) |
Nov 24, 2010 | 32.30 | 33.09 | 33.09 | 33.09 | 9,857,280 | +0.98(+3.06%) |
Nov 23, 2010 | 31.58 | 32.19 | 31.54 | 32.11 | 9,310,217 | +0.27(+0.85%) |
Nov 22, 2010 | 31.47 | 32.17 | 31.36 | 31.84 | 9,206,232 | +0.21(+0.65%) |
Nov 19, 2010 | 30.85 | 31.68 | 30.70 | 31.63 | 10,663,537 | +0.80(+2.59%) |
Nov 18, 2010 | 31.00 | 31.23 | 30.74 | 30.83 | 9,824,166 | +0.47(+1.55%) |
Nov 17, 2010 | 29.16 | 30.39 | 29.16 | 30.36 | 14,931,225 | +1.24(+4.24%) |
Nov 16, 2010 | 29.11 | 29.45 | 28.89 | 29.12 | 9,412,996 | -0.17(-0.59%) |
Nov 15, 2010 | 29.57 | 29.85 | 29.22 | 29.30 | 5,837,811 | -0.27(-0.91%) |
Nov 12, 2010 | 29.90 | 30.19 | 29.19 | 29.57 | 10,110,515 | -0.57(-1.89%) |
Nov 11, 2010 | 30.01 | 30.41 | 29.73 | 30.14 | 12,519,269 | +0.09(+0.29%) |
Nov 10, 2010 | 30.23 | 30.38 | 29.62 | 30.05 | 7,570,654 | -0.02(-0.06%) |
Nov 09, 2010 | 30.61 | 30.68 | 29.90 | 30.07 | 6,055,143 | -0.41(-1.34%) |
Nov 08, 2010 | 30.68 | 30.68 | 30.26 | 30.47 | 6,630,562 | -0.17(-0.56%) |
Nov 05, 2010 | 29.90 | 30.68 | 29.50 | 30.65 | 11,435,766 | +0.79(+2.66%) |
Nov 04, 2010 | 29.31 | 30.00 | 28.17 | 29.85 | 41,977,936 | +0.67(+2.29%) |
Nov 03, 2010 | 29.54 | 29.60 | 28.80 | 29.19 | 11,390,718 | -0.27(-0.92%) |
Nov 02, 2010 | 29.75 | 29.84 | 29.31 | 29.46 | 10,675,212 | -0.24(-0.79%) |