Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 38.78 | 39.37 | 38.78 | 39.28 | 4,084 | +0.48(+1.23%) |
Jan 28, 2011 | 39.48 | 39.76 | 38.64 | 38.80 | 3,439 | -0.93(-2.34%) |
Jan 27, 2011 | 39.66 | 39.80 | 39.60 | 39.73 | 9,578 | -0.09(-0.23%) |
Jan 26, 2011 | 39.46 | 39.83 | 39.46 | 39.83 | 2,392 | +0.69(+1.75%) |
Jan 25, 2011 | 38.88 | 39.14 | 38.87 | 39.14 | 1,061 | -0.34(-0.87%) |
Jan 24, 2011 | 38.80 | 39.66 | 38.80 | 39.48 | 11,333 | +0.46(+1.17%) |
Jan 21, 2011 | 39.37 | 39.46 | 38.97 | 39.03 | 9,674 | +0.09(+0.23%) |
Jan 20, 2011 | 39.07 | 39.07 | 38.44 | 38.94 | 7,663 | -0.29(-0.73%) |
Jan 19, 2011 | 39.47 | 39.47 | 39.09 | 39.23 | 7,402 | -0.04(-0.09%) |
Jan 18, 2011 | 39.18 | 39.29 | 39.18 | 39.26 | 3,011 | +0.36(+0.92%) |
Jan 14, 2011 | 38.66 | 39.01 | 38.63 | 38.90 | 8,166 | +0.34(+0.88%) |
Jan 13, 2011 | 38.52 | 38.77 | 38.52 | 38.57 | 5,988 | +0.16(+0.42%) |
Jan 12, 2011 | 38.27 | 38.52 | 38.16 | 38.40 | 6,171 | +0.81(+2.15%) |
Jan 11, 2011 | 37.64 | 37.77 | 37.60 | 37.60 | 4,039 | +0.46(+1.23%) |
Jan 10, 2011 | 36.98 | 37.14 | 36.72 | 37.14 | 6,199 | +0.03(+0.07%) |
Jan 07, 2011 | 37.19 | 37.35 | 36.95 | 37.11 | 4,658 | -0.20(-0.53%) |
Jan 06, 2011 | 37.44 | 37.52 | 37.20 | 37.31 | 7,352 | -0.16(-0.44%) |
Jan 05, 2011 | 37.40 | 37.65 | 37.40 | 37.48 | 3,879 | -0.28(-0.73%) |
Jan 04, 2011 | 38.14 | 38.24 | 37.48 | 37.75 | 7,505 | -0.27(-0.71%) |
Jan 03, 2011 | 37.86 | 38.35 | 37.86 | 38.02 | 13,458 | +0.23(+0.60%) |
Dec 31, 2010 | 37.87 | 37.90 | 37.51 | 37.80 | 3,075 | +0.14(+0.36%) |
Dec 30, 2010 | 37.70 | 37.81 | 37.48 | 37.66 | 1,682 | -0.05(-0.13%) |
Dec 29, 2010 | 37.61 | 37.77 | 37.59 | 37.71 | 1,884 | +0.50(+1.33%) |
Dec 28, 2010 | 37.32 | 37.32 | 37.11 | 37.22 | 2,216 | +0.19(+0.51%) |
Dec 27, 2010 | 37.06 | 37.06 | 37.03 | 37.03 | 673 | -0.34(-0.91%) |
Dec 23, 2010 | 37.42 | 37.42 | 37.18 | 37.37 | 4,141 | -0.06(-0.16%) |
Dec 22, 2010 | 37.14 | 37.44 | 37.14 | 37.43 | 6,949 | +0.18(+0.47%) |
Dec 21, 2010 | 37.35 | 37.37 | 37.23 | 37.25 | 3,933 | +0.05(+0.14%) |
Dec 20, 2010 | 37.04 | 37.22 | 37.04 | 37.20 | 1,038 | +0.03(+0.07%) |
Dec 17, 2010 | 37.21 | 37.29 | 37.10 | 37.17 | 27,671 | -0.01(-0.02%) |
Dec 16, 2010 | 36.78 | 37.31 | 36.78 | 37.18 | 18,971 | +0.45(+1.22%) |
Dec 15, 2010 | 37.15 | 37.15 | 36.73 | 36.73 | 5,771 | -0.57(-1.54%) |
Dec 14, 2010 | 37.28 | 37.60 | 37.21 | 37.31 | 2,627 | -0.04(-0.12%) |
Dec 13, 2010 | 37.45 | 37.67 | 37.35 | 37.35 | 11,166 | +0.10(+0.27%) |
Dec 10, 2010 | 36.92 | 37.33 | 36.92 | 37.25 | 11,975 | +0.27(+0.73%) |
Dec 09, 2010 | 37.05 | 37.05 | 36.78 | 36.98 | 2,408 | +0.10(+0.27%) |
Dec 08, 2010 | 36.96 | 36.96 | 36.68 | 36.88 | 4,769 | +0.21(+0.58%) |
Dec 07, 2010 | 36.87 | 37.17 | 36.66 | 36.66 | 3,300 | +0.04(+0.12%) |
Dec 06, 2010 | 36.22 | 36.63 | 36.22 | 36.62 | 3,943 | +0.17(+0.46%) |
Dec 03, 2010 | 36.41 | 36.45 | 36.28 | 36.45 | 2,455 | +0.56(+1.55%) |
Dec 02, 2010 | 35.66 | 35.90 | 35.66 | 35.90 | 3,705 | +0.70(+1.99%) |
Dec 01, 2010 | 35.11 | 35.19 | 34.92 | 35.19 | 1,913 | +0.85(+2.49%) |
Nov 30, 2010 | 34.12 | 34.34 | 33.82 | 34.34 | 4,185 | -0.14(-0.39%) |
Nov 29, 2010 | 34.26 | 34.48 | 34.20 | 34.48 | 3,924 | -0.21(-0.61%) |
Nov 26, 2010 | 34.53 | 34.93 | 34.53 | 34.69 | 8,488 | -0.55(-1.56%) |
Nov 24, 2010 | 35.19 | 35.24 | 35.24 | 35.24 | 2,530 | +0.44(+1.26%) |
Nov 23, 2010 | 34.97 | 34.97 | 34.74 | 34.80 | 948 | -0.76(-2.14%) |
Nov 22, 2010 | 35.56 | 35.56 | 35.20 | 35.56 | 2,717 | -0.23(-0.64%) |
Nov 19, 2010 | 35.75 | 35.79 | 35.52 | 35.79 | 2,804 | +0.01(+0.02%) |
Nov 18, 2010 | 35.73 | 35.79 | 35.73 | 35.78 | 2,995 | +1.11(+3.19%) |
Nov 17, 2010 | 34.80 | 34.80 | 34.67 | 34.67 | 2,810 | +0.15(+0.42%) |
Nov 16, 2010 | 35.14 | 35.14 | 34.53 | 34.53 | 9,120 | -1.16(-3.24%) |
Nov 15, 2010 | 35.46 | 35.90 | 35.46 | 35.68 | 3,966 | +0.19(+0.52%) |
Nov 12, 2010 | 36.02 | 36.07 | 35.46 | 35.50 | 5,153 | -0.58(-1.61%) |
Nov 11, 2010 | 35.82 | 36.19 | 35.82 | 36.08 | 6,719 | -0.25(-0.69%) |
Nov 10, 2010 | 35.95 | 36.33 | 35.78 | 36.33 | 7,552 | +0.53(+1.48%) |
Nov 09, 2010 | 36.39 | 36.47 | 35.75 | 35.80 | 12,413 | -0.48(-1.31%) |
Nov 08, 2010 | 35.95 | 36.31 | 35.95 | 36.28 | 5,883 | +0.15(+0.41%) |
Nov 05, 2010 | 36.20 | 36.31 | 36.13 | 36.13 | 2,067 | +0.05(+0.14%) |
Nov 04, 2010 | 35.73 | 36.12 | 35.73 | 36.08 | 5,437 | +0.76(+2.14%) |
Nov 03, 2010 | 35.18 | 35.34 | 34.92 | 35.32 | 4,550 | -0.09(-0.26%) |
Nov 02, 2010 | 35.31 | 35.46 | 35.31 | 35.41 | 6,592 | +0.60(+1.71%) |