Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.73 | 34.13 | 33.63 | 33.69 | 5,858,248 | +0.08(+0.22%) |
Jan 28, 2011 | 34.60 | 35.17 | 33.53 | 33.62 | 5,082,946 | -1.24(-3.57%) |
Jan 27, 2011 | 35.03 | 35.42 | 34.40 | 34.86 | 7,951,927 | -0.78(-2.18%) |
Jan 26, 2011 | 35.00 | 35.83 | 34.95 | 35.64 | 4,698,706 | +0.81(+2.31%) |
Jan 25, 2011 | 34.25 | 34.84 | 34.23 | 34.83 | 4,721,255 | +0.01(+0.02%) |
Jan 24, 2011 | 34.51 | 34.85 | 34.36 | 34.82 | 4,361,076 | +0.07(+0.20%) |
Jan 21, 2011 | 34.58 | 34.97 | 34.50 | 34.76 | 4,810,236 | +0.07(+0.20%) |
Jan 20, 2011 | 34.39 | 34.74 | 34.25 | 34.69 | 4,949,378 | -0.17(-0.50%) |
Jan 19, 2011 | 35.25 | 35.42 | 34.76 | 34.86 | 3,851,695 | -0.63(-1.76%) |
Jan 18, 2011 | 36.16 | 36.27 | 35.40 | 35.49 | 3,476,911 | -0.57(-1.59%) |
Jan 14, 2011 | 35.61 | 36.17 | 35.40 | 36.06 | 3,995,036 | +0.63(+1.77%) |
Jan 13, 2011 | 35.45 | 35.87 | 35.30 | 35.43 | 5,325,955 | -0.22(-0.61%) |
Jan 12, 2011 | 35.38 | 35.87 | 35.28 | 35.65 | 3,740,842 | +0.77(+2.20%) |
Jan 11, 2011 | 35.33 | 35.34 | 34.79 | 34.88 | 3,434,837 | -0.06(-0.17%) |
Jan 10, 2011 | 35.06 | 35.20 | 34.69 | 34.94 | 4,029,020 | -0.58(-1.63%) |
Jan 07, 2011 | 35.89 | 36.04 | 35.06 | 35.52 | 4,302,581 | -0.10(-0.28%) |
Jan 06, 2011 | 36.26 | 36.28 | 35.43 | 35.62 | 3,096,746 | -0.11(-0.32%) |
Jan 05, 2011 | 35.78 | 36.14 | 35.70 | 35.73 | 4,684,616 | +0.25(+0.70%) |
Jan 04, 2011 | 36.06 | 36.13 | 35.28 | 35.49 | 5,840,862 | +0.12(+0.34%) |
Jan 03, 2011 | 35.00 | 35.46 | 34.91 | 35.37 | 3,494,945 | +0.62(+1.78%) |
Dec 31, 2010 | 34.59 | 34.92 | 34.41 | 34.75 | 2,590,404 | +0.14(+0.41%) |
Dec 30, 2010 | 34.64 | 34.74 | 34.51 | 34.60 | 1,611,374 | -0.15(-0.43%) |
Dec 29, 2010 | 34.69 | 34.96 | 34.63 | 34.76 | 1,966,082 | +0.11(+0.30%) |
Dec 28, 2010 | 34.73 | 34.85 | 34.50 | 34.65 | 1,972,531 | +0.02(+0.04%) |
Dec 27, 2010 | 34.69 | 34.82 | 34.43 | 34.63 | 2,413,735 | -0.26(-0.73%) |
Dec 23, 2010 | 35.12 | 35.23 | 34.68 | 34.89 | 3,495,944 | -0.22(-0.62%) |
Dec 22, 2010 | 34.51 | 35.58 | 34.51 | 35.11 | 6,613,445 | +1.06(+3.12%) |
Dec 21, 2010 | 33.45 | 34.11 | 33.01 | 34.05 | 10,082,169 | +1.45(+4.46%) |
Dec 20, 2010 | 32.46 | 32.69 | 32.09 | 32.59 | 6,417,254 | +0.56(+1.74%) |
Dec 17, 2010 | 31.90 | 32.20 | 31.88 | 32.03 | 7,002,651 | -0.02(-0.07%) |
Dec 16, 2010 | 32.09 | 32.19 | 31.76 | 32.06 | 5,327,044 | +0.29(+0.93%) |
Dec 15, 2010 | 32.19 | 32.27 | 31.72 | 31.76 | 5,654,111 | -0.49(-1.52%) |
Dec 14, 2010 | 32.62 | 32.69 | 32.17 | 32.25 | 4,009,337 | -0.44(-1.34%) |
Dec 13, 2010 | 33.51 | 33.51 | 32.69 | 32.69 | 4,744,359 | -0.44(-1.34%) |
Dec 10, 2010 | 33.10 | 33.49 | 32.85 | 33.13 | 4,357,528 | +0.17(+0.53%) |
Dec 09, 2010 | 32.94 | 33.13 | 32.78 | 32.96 | 2,923,661 | +0.14(+0.44%) |
Dec 08, 2010 | 32.64 | 32.85 | 32.40 | 32.82 | 3,422,544 | +0.41(+1.28%) |
Dec 07, 2010 | 32.77 | 32.85 | 32.36 | 32.40 | 4,117,287 | +0.01(+0.02%) |
Dec 06, 2010 | 32.33 | 32.58 | 32.23 | 32.40 | 3,614,023 | -0.23(-0.69%) |
Dec 03, 2010 | 32.60 | 32.72 | 32.22 | 32.62 | 3,283,700 | +0.05(+0.16%) |
Dec 02, 2010 | 32.01 | 32.75 | 31.97 | 32.57 | 3,966,803 | +0.49(+1.53%) |
Dec 01, 2010 | 31.69 | 32.15 | 31.36 | 32.08 | 5,268,293 | +0.95(+3.05%) |
Nov 30, 2010 | 30.70 | 31.44 | 30.57 | 31.13 | 7,943,102 | +0.13(+0.41%) |
Nov 29, 2010 | 31.04 | 31.19 | 30.63 | 31.00 | 4,943,882 | -0.47(-1.48%) |
Nov 26, 2010 | 31.24 | 31.66 | 31.20 | 31.47 | 2,144,748 | -0.55(-1.72%) |
Nov 24, 2010 | 31.12 | 32.02 | 32.02 | 32.02 | 5,135,319 | +1.17(+3.79%) |
Nov 23, 2010 | 31.19 | 31.19 | 30.74 | 30.85 | 6,392,645 | -0.87(-2.76%) |
Nov 22, 2010 | 31.49 | 31.77 | 31.27 | 31.73 | 3,359,455 | +0.14(+0.43%) |
Nov 19, 2010 | 31.59 | 31.67 | 31.29 | 31.59 | 4,024,239 | -0.13(-0.40%) |
Nov 18, 2010 | 31.69 | 31.89 | 31.56 | 31.72 | 4,269,504 | +0.36(+1.15%) |
Nov 17, 2010 | 30.99 | 31.51 | 30.87 | 31.36 | 4,544,598 | +0.29(+0.95%) |
Nov 16, 2010 | 31.27 | 31.74 | 30.93 | 31.06 | 4,987,803 | -0.60(-1.90%) |
Nov 15, 2010 | 32.00 | 32.04 | 31.63 | 31.66 | 3,258,132 | -0.32(-0.99%) |
Nov 12, 2010 | 32.12 | 32.47 | 31.69 | 31.98 | 5,849,264 | -0.21(-0.65%) |
Nov 11, 2010 | 32.24 | 32.53 | 32.05 | 32.19 | 5,514,581 | -0.51(-1.56%) |
Nov 10, 2010 | 32.58 | 32.71 | 32.16 | 32.70 | 3,718,558 | +0.10(+0.30%) |
Nov 09, 2010 | 33.04 | 33.19 | 32.41 | 32.60 | 5,427,451 | -0.44(-1.32%) |
Nov 08, 2010 | 33.35 | 33.46 | 32.82 | 33.04 | 4,956,615 | -0.56(-1.68%) |
Nov 05, 2010 | 33.58 | 33.75 | 33.36 | 33.60 | 4,468,401 | +0.11(+0.31%) |
Nov 04, 2010 | 32.96 | 33.64 | 32.90 | 33.50 | 6,839,398 | +0.74(+2.27%) |
Nov 03, 2010 | 32.68 | 32.81 | 32.16 | 32.75 | 5,988,757 | +0.17(+0.53%) |
Nov 02, 2010 | 32.60 | 32.87 | 32.51 | 32.58 | 4,115,573 | +0.06(+0.18%) |