Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 34.53 | 34.85 | 34.48 | 34.48 | 2,857,069 | +0.18(+0.52%) |
Jan 28, 2011 | 34.90 | 34.99 | 34.26 | 34.30 | 1,954,186 | -0.59(-1.69%) |
Jan 27, 2011 | 34.88 | 35.06 | 34.75 | 34.89 | 4,377,013 | +0.00(+0.01%) |
Jan 26, 2011 | 34.76 | 35.07 | 34.60 | 34.89 | 3,735,772 | +0.14(+0.39%) |
Jan 25, 2011 | 35.73 | 35.76 | 34.64 | 34.75 | 4,563,167 | -1.00(-2.79%) |
Jan 24, 2011 | 35.94 | 36.04 | 35.66 | 35.75 | 1,895,409 | -0.12(-0.33%) |
Jan 21, 2011 | 35.92 | 36.28 | 35.81 | 35.87 | 2,146,107 | +0.05(+0.14%) |
Jan 20, 2011 | 35.77 | 35.85 | 35.57 | 35.82 | 2,739,599 | -0.04(-0.11%) |
Jan 19, 2011 | 35.84 | 36.06 | 35.69 | 35.86 | 2,336,513 | -0.04(-0.12%) |
Jan 18, 2011 | 36.07 | 36.08 | 35.70 | 35.90 | 2,713,228 | -0.08(-0.21%) |
Jan 14, 2011 | 35.90 | 35.99 | 35.76 | 35.98 | 1,918,183 | +0.08(+0.23%) |
Jan 13, 2011 | 35.69 | 36.00 | 35.66 | 35.90 | 1,946,650 | +0.12(+0.34%) |
Jan 12, 2011 | 35.66 | 35.92 | 35.63 | 35.78 | 4,213,734 | +0.30(+0.86%) |
Jan 11, 2011 | 34.91 | 35.51 | 34.85 | 35.47 | 3,539,000 | +0.64(+1.83%) |
Jan 10, 2011 | 34.37 | 34.90 | 34.30 | 34.83 | 3,085,311 | +0.30(+0.87%) |
Jan 07, 2011 | 34.86 | 34.99 | 34.13 | 34.53 | 4,484,617 | -0.20(-0.57%) |
Jan 06, 2011 | 35.57 | 35.61 | 34.53 | 34.73 | 3,571,794 | -0.66(-1.85%) |
Jan 05, 2011 | 35.26 | 35.62 | 35.02 | 35.39 | 4,103,324 | +0.38(+1.08%) |
Jan 04, 2011 | 34.57 | 35.04 | 34.45 | 35.01 | 3,656,967 | +0.55(+1.60%) |
Jan 03, 2011 | 34.80 | 34.82 | 34.34 | 34.46 | 2,482,467 | -0.11(-0.32%) |
Dec 31, 2010 | 34.10 | 34.88 | 34.08 | 34.57 | 2,416,100 | +0.44(+1.29%) |
Dec 30, 2010 | 34.10 | 34.31 | 33.98 | 34.13 | 1,192,310 | -0.03(-0.08%) |
Dec 29, 2010 | 34.16 | 34.23 | 34.12 | 34.15 | 638,417 | +0.06(+0.16%) |
Dec 28, 2010 | 34.16 | 34.18 | 33.90 | 34.10 | 1,228,732 | -0.02(-0.06%) |
Dec 27, 2010 | 34.08 | 34.26 | 33.97 | 34.12 | 1,049,249 | -0.12(-0.34%) |
Dec 23, 2010 | 34.07 | 34.37 | 34.03 | 34.23 | 842,067 | +0.05(+0.14%) |
Dec 22, 2010 | 34.29 | 34.32 | 34.04 | 34.19 | 1,155,821 | -0.12(-0.34%) |
Dec 21, 2010 | 34.08 | 34.34 | 33.96 | 34.30 | 2,052,697 | +0.43(+1.26%) |
Dec 20, 2010 | 33.97 | 34.05 | 33.61 | 33.87 | 2,047,071 | -0.09(-0.28%) |
Dec 17, 2010 | 33.48 | 34.02 | 33.47 | 33.97 | 2,185,834 | +0.42(+1.24%) |
Dec 16, 2010 | 33.62 | 33.64 | 33.26 | 33.55 | 1,377,650 | -0.04(-0.11%) |
Dec 15, 2010 | 33.68 | 33.84 | 33.52 | 33.59 | 1,873,049 | -0.22(-0.66%) |
Dec 14, 2010 | 32.87 | 34.02 | 32.87 | 33.81 | 3,719,099 | +0.96(+2.91%) |
Dec 13, 2010 | 33.49 | 33.49 | 32.69 | 32.86 | 5,692,973 | -0.59(-1.77%) |
Dec 10, 2010 | 33.51 | 33.66 | 33.15 | 33.45 | 2,117,320 | -0.06(-0.18%) |
Dec 09, 2010 | 33.28 | 33.66 | 33.17 | 33.51 | 2,892,360 | +0.35(+1.06%) |
Dec 08, 2010 | 33.33 | 33.51 | 33.09 | 33.16 | 1,943,627 | -0.27(-0.81%) |
Dec 07, 2010 | 33.62 | 33.76 | 33.34 | 33.43 | 2,370,815 | +0.06(+0.19%) |
Dec 06, 2010 | 33.12 | 33.45 | 33.08 | 33.36 | 2,854,655 | +0.24(+0.72%) |
Dec 03, 2010 | 33.35 | 33.39 | 33.01 | 33.12 | 2,988,172 | -0.30(-0.91%) |
Dec 02, 2010 | 32.91 | 33.43 | 32.83 | 33.43 | 3,298,357 | +0.38(+1.15%) |
Dec 01, 2010 | 32.67 | 33.05 | 32.67 | 33.05 | 3,491,438 | +0.96(+2.98%) |
Nov 30, 2010 | 31.90 | 32.21 | 31.70 | 32.09 | 4,057,588 | +0.01(+0.03%) |
Nov 29, 2010 | 32.17 | 32.25 | 31.74 | 32.08 | 3,344,709 | -0.38(-1.17%) |
Nov 26, 2010 | 32.26 | 32.71 | 32.25 | 32.46 | 1,084,228 | -0.05(-0.16%) |
Nov 24, 2010 | 32.38 | 32.52 | 32.52 | 32.52 | 3,102,332 | +0.48(+1.50%) |
Nov 23, 2010 | 32.07 | 32.18 | 31.88 | 32.04 | 3,386,372 | -0.31(-0.94%) |
Nov 22, 2010 | 31.83 | 32.35 | 31.73 | 32.34 | 6,412,807 | +0.38(+1.18%) |
Nov 19, 2010 | 31.49 | 32.08 | 31.39 | 31.96 | 8,292,235 | +0.38(+1.19%) |
Nov 18, 2010 | 31.33 | 31.87 | 31.01 | 31.59 | 8,479,403 | +0.91(+2.96%) |
Nov 17, 2010 | 29.84 | 30.70 | 29.78 | 30.68 | 2,782,718 | +0.58(+1.92%) |
Nov 16, 2010 | 30.58 | 30.62 | 29.96 | 30.10 | 2,872,134 | -0.74(-2.39%) |
Nov 15, 2010 | 30.48 | 31.01 | 30.25 | 30.84 | 3,506,162 | +0.40(+1.31%) |
Nov 12, 2010 | 30.20 | 30.50 | 29.98 | 30.44 | 3,031,841 | -0.04(-0.14%) |
Nov 11, 2010 | 29.73 | 30.48 | 29.59 | 30.48 | 3,098,130 | +0.59(+1.97%) |
Nov 10, 2010 | 30.04 | 30.05 | 29.72 | 29.89 | 3,678,168 | -0.22(-0.75%) |
Nov 09, 2010 | 30.45 | 30.45 | 29.90 | 30.12 | 3,424,064 | -0.34(-1.13%) |
Nov 08, 2010 | 30.83 | 30.92 | 30.25 | 30.46 | 2,579,895 | -0.14(-0.46%) |
Nov 05, 2010 | 30.54 | 30.72 | 30.43 | 30.60 | 2,264,912 | +0.01(+0.04%) |
Nov 04, 2010 | 30.45 | 31.02 | 30.40 | 30.59 | 4,201,414 | +0.48(+1.61%) |
Nov 03, 2010 | 29.92 | 30.25 | 29.72 | 30.11 | 3,095,806 | +0.19(+0.62%) |
Nov 02, 2010 | 29.75 | 30.00 | 29.44 | 29.92 | 3,357,407 | +0.29(+0.99%) |