Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 35.72 | 36.86 | 35.53 | 36.54 | 21,426,234 | +0.91(+2.55%) |
Jan 28, 2011 | 35.35 | 35.73 | 34.87 | 35.63 | 19,917,936 | +0.58(+1.64%) |
Jan 27, 2011 | 35.54 | 35.68 | 34.30 | 35.05 | 20,769,346 | -0.19(-0.53%) |
Jan 26, 2011 | 33.06 | 35.44 | 32.97 | 35.24 | 36,449,452 | +2.60(+7.96%) |
Jan 25, 2011 | 32.54 | 32.76 | 32.05 | 32.64 | 23,374,684 | +0.53(+1.64%) |
Jan 24, 2011 | 31.93 | 32.74 | 31.15 | 32.11 | 30,366,474 | +0.29(+0.92%) |
Jan 21, 2011 | 32.50 | 32.88 | 31.54 | 31.82 | 19,767,422 | +0.11(+0.33%) |
Jan 20, 2011 | 31.60 | 32.00 | 30.88 | 31.72 | 16,008,165 | -0.15(-0.46%) |
Jan 19, 2011 | 32.45 | 32.53 | 31.67 | 31.86 | 13,520,676 | -0.65(-2.00%) |
Jan 18, 2011 | 32.46 | 32.63 | 31.85 | 32.51 | 12,540,910 | +0.04(+0.13%) |
Jan 14, 2011 | 31.67 | 32.49 | 31.36 | 32.47 | 13,318,908 | +0.62(+1.94%) |
Jan 13, 2011 | 32.53 | 32.66 | 31.61 | 31.85 | 13,532,562 | -0.54(-1.65%) |
Jan 12, 2011 | 32.34 | 32.64 | 32.10 | 32.39 | 9,996,825 | +0.41(+1.30%) |
Jan 11, 2011 | 31.47 | 32.16 | 31.38 | 31.98 | 14,521,368 | +0.98(+3.17%) |
Jan 10, 2011 | 31.02 | 31.24 | 30.61 | 30.99 | 15,871,991 | -0.23(-0.73%) |
Jan 07, 2011 | 31.07 | 31.72 | 30.75 | 31.22 | 18,712,786 | +0.19(+0.60%) |
Jan 06, 2011 | 32.21 | 32.24 | 30.59 | 31.03 | 27,634,578 | -0.97(-3.04%) |
Jan 05, 2011 | 31.91 | 32.14 | 31.32 | 32.01 | 22,935,564 | -0.11(-0.33%) |
Jan 04, 2011 | 33.27 | 33.36 | 31.93 | 32.11 | 15,483,475 | -1.17(-3.51%) |
Jan 03, 2011 | 33.57 | 33.68 | 33.08 | 33.28 | 9,589,139 | +0.13(+0.39%) |
Dec 31, 2010 | 33.23 | 33.40 | 32.95 | 33.15 | 5,389,943 | -0.15(-0.44%) |
Dec 30, 2010 | 33.03 | 33.41 | 32.94 | 33.30 | 7,416,354 | +0.26(+0.79%) |
Dec 29, 2010 | 32.23 | 33.16 | 32.06 | 33.04 | 9,661,610 | +0.86(+2.67%) |
Dec 28, 2010 | 32.42 | 32.53 | 32.06 | 32.18 | 7,060,243 | -0.19(-0.58%) |
Dec 27, 2010 | 32.64 | 32.64 | 32.11 | 32.37 | 5,383,752 | -0.37(-1.14%) |
Dec 23, 2010 | 32.82 | 32.88 | 32.58 | 32.74 | 4,828,781 | -0.07(-0.22%) |
Dec 22, 2010 | 32.77 | 32.94 | 32.52 | 32.81 | 7,882,854 | +0.10(+0.30%) |
Dec 21, 2010 | 32.80 | 32.87 | 32.45 | 32.71 | 9,210,235 | +0.11(+0.35%) |
Dec 20, 2010 | 32.83 | 32.96 | 32.24 | 32.60 | 10,626,369 | +0.21(+0.65%) |
Dec 17, 2010 | 32.76 | 33.03 | 32.19 | 32.39 | 16,509,405 | -0.31(-0.94%) |
Dec 16, 2010 | 32.27 | 32.76 | 31.87 | 32.70 | 11,312,534 | +0.39(+1.21%) |
Dec 15, 2010 | 32.88 | 33.42 | 32.27 | 32.31 | 16,772,440 | -1.05(-3.14%) |
Dec 14, 2010 | 33.28 | 33.88 | 33.11 | 33.36 | 11,216,334 | -0.06(-0.17%) |
Dec 13, 2010 | 33.01 | 33.85 | 32.89 | 33.41 | 15,923,990 | +0.76(+2.31%) |
Dec 10, 2010 | 32.97 | 33.12 | 32.54 | 32.66 | 11,686,619 | -0.19(-0.59%) |
Dec 09, 2010 | 32.85 | 33.05 | 32.52 | 32.85 | 10,216,734 | +0.19(+0.57%) |
Dec 08, 2010 | 32.71 | 33.44 | 32.32 | 32.67 | 22,085,044 | -0.12(-0.37%) |
Dec 07, 2010 | 33.75 | 33.85 | 32.53 | 32.79 | 28,798,368 | -0.36(-1.08%) |
Dec 06, 2010 | 33.29 | 33.41 | 32.65 | 33.14 | 12,829,341 | -0.27(-0.80%) |
Dec 03, 2010 | 32.76 | 33.60 | 32.72 | 33.41 | 18,899,128 | +0.44(+1.33%) |
Dec 02, 2010 | 31.86 | 33.10 | 31.86 | 32.97 | 21,218,680 | +1.15(+3.62%) |
Dec 01, 2010 | 31.34 | 32.03 | 31.34 | 31.82 | 16,512,137 | +1.17(+3.81%) |
Nov 30, 2010 | 30.12 | 31.17 | 29.71 | 30.65 | 19,145,978 | -0.02(-0.08%) |
Nov 29, 2010 | 29.58 | 30.82 | 29.17 | 30.68 | 18,133,700 | +1.06(+3.58%) |
Nov 26, 2010 | 29.77 | 30.07 | 29.52 | 29.61 | 5,163,867 | -0.66(-2.17%) |
Nov 24, 2010 | 29.68 | 30.27 | 30.27 | 30.27 | 12,369,121 | +0.74(+2.50%) |
Nov 23, 2010 | 29.73 | 29.83 | 29.18 | 29.53 | 19,379,612 | -0.69(-2.28%) |
Nov 22, 2010 | 30.19 | 30.41 | 29.55 | 30.22 | 19,219,682 | -0.57(-1.84%) |
Nov 19, 2010 | 30.32 | 30.82 | 29.77 | 30.79 | 21,452,820 | +0.36(+1.20%) |
Nov 18, 2010 | 28.96 | 30.60 | 28.82 | 30.43 | 27,548,776 | +1.67(+5.80%) |
Nov 17, 2010 | 28.35 | 28.96 | 28.00 | 28.76 | 13,737,149 | +0.38(+1.34%) |
Nov 16, 2010 | 28.61 | 28.86 | 28.08 | 28.38 | 18,538,648 | -1.17(-3.95%) |
Nov 15, 2010 | 29.56 | 29.76 | 28.98 | 29.54 | 19,039,466 | +0.53(+1.81%) |
Nov 12, 2010 | 29.01 | 29.48 | 28.65 | 29.02 | 19,776,662 | -0.40(-1.35%) |
Nov 11, 2010 | 28.02 | 29.42 | 28.02 | 29.41 | 35,921,356 | +1.18(+4.19%) |
Nov 10, 2010 | 27.27 | 28.30 | 26.95 | 28.23 | 33,966,524 | +1.32(+4.91%) |
Nov 09, 2010 | 27.23 | 27.53 | 26.71 | 26.91 | 22,502,862 | +0.96(+3.72%) |
Nov 08, 2010 | 25.81 | 27.17 | 25.72 | 25.95 | 32,605,880 | +0.09(+0.34%) |
Nov 05, 2010 | 26.56 | 26.72 | 25.48 | 25.86 | 30,656,176 | -0.75(-2.83%) |
Nov 04, 2010 | 26.21 | 26.78 | 25.96 | 26.61 | 26,631,806 | +0.94(+3.66%) |
Nov 03, 2010 | 25.65 | 25.71 | 25.07 | 25.67 | 32,953,334 | +0.23(+0.92%) |
Nov 02, 2010 | 25.70 | 25.91 | 24.85 | 25.44 | 30,149,320 | -0.02(-0.06%) |