Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.19 | 33.39 | 32.54 | 32.79 | 293,459 | -0.40(-1.21%) |
Jan 28, 2011 | 31.97 | 33.49 | 31.74 | 33.19 | 316,578 | +1.02(+3.17%) |
Jan 27, 2011 | 33.59 | 33.65 | 31.70 | 32.17 | 393,254 | -0.99(-2.99%) |
Jan 26, 2011 | 32.00 | 33.31 | 31.67 | 33.16 | 419,541 | +1.25(+3.92%) |
Jan 25, 2011 | 31.11 | 32.23 | 30.66 | 31.91 | 516,899 | +0.80(+2.57%) |
Jan 24, 2011 | 32.43 | 32.89 | 31.00 | 31.11 | 533,087 | -1.67(-5.09%) |
Jan 21, 2011 | 33.70 | 33.82 | 32.68 | 32.78 | 547,629 | -1.24(-3.64%) |
Jan 20, 2011 | 34.74 | 34.78 | 33.69 | 34.02 | 365,703 | -1.49(-4.20%) |
Jan 19, 2011 | 37.44 | 37.44 | 35.30 | 35.51 | 315,069 | -0.76(-2.10%) |
Jan 18, 2011 | 35.45 | 36.66 | 35.44 | 36.27 | 193,136 | +1.46(+4.19%) |
Jan 17, 2011 | 35.00 | 35.12 | 34.54 | 34.81 | 36,787 | +0.03(+0.09%) |
Jan 14, 2011 | 35.53 | 35.78 | 34.65 | 34.78 | 242,389 | -1.22(-3.39%) |
Jan 13, 2011 | 37.49 | 37.49 | 35.68 | 36.00 | 212,059 | -1.26(-3.38%) |
Jan 12, 2011 | 37.66 | 37.70 | 36.70 | 37.26 | 210,085 | -0.28(-0.75%) |
Jan 11, 2011 | 37.56 | 37.68 | 37.35 | 37.54 | 203,343 | +0.46(+1.24%) |
Jan 10, 2011 | 36.61 | 37.29 | 36.31 | 37.08 | 210,482 | +0.48(+1.31%) |
Jan 07, 2011 | 36.00 | 37.24 | 35.64 | 36.60 | 491,410 | -0.29(-0.79%) |
Jan 06, 2011 | 37.89 | 38.01 | 36.65 | 36.89 | 347,712 | -1.11(-2.92%) |
Jan 05, 2011 | 38.50 | 38.50 | 37.24 | 38.00 | 446,945 | -0.78(-2.01%) |
Jan 04, 2011 | 40.10 | 40.14 | 38.16 | 38.78 | 442,055 | -2.15(-5.25%) |
Dec 31, 2010 | 41.34 | 41.58 | 40.93 | 40.93 | 93,738 | -0.01(-0.02%) |
Dec 30, 2010 | 41.75 | 41.77 | 40.78 | 40.94 | 120,202 | -0.51(-1.23%) |
Dec 29, 2010 | 41.06 | 41.56 | 40.83 | 41.45 | 101,585 | +1.14(+2.83%) |
Dec 24, 2010 | 40.83 | 40.83 | 40.29 | 40.31 | 2,875 | -0.21(-0.52%) |
Dec 23, 2010 | 39.81 | 40.85 | 39.56 | 40.52 | 78,458 | +0.28(+0.70%) |
Dec 22, 2010 | 40.44 | 40.85 | 40.14 | 40.24 | 119,939 | -0.49(-1.20%) |
Dec 21, 2010 | 40.68 | 40.94 | 40.23 | 40.73 | 102,278 | +0.16(+0.39%) |
Dec 20, 2010 | 39.57 | 40.83 | 39.50 | 40.57 | 250,044 | +1.59(+4.08%) |
Dec 17, 2010 | 38.90 | 39.48 | 38.41 | 38.98 | 356,927 | +0.02(+0.05%) |
Dec 16, 2010 | 39.25 | 39.25 | 37.78 | 38.96 | 279,401 | -0.34(-0.87%) |
Dec 15, 2010 | 39.73 | 40.00 | 39.08 | 39.30 | 134,733 | -0.91(-2.26%) |
Dec 14, 2010 | 40.56 | 40.58 | 39.78 | 40.21 | 282,136 | -0.05(-0.12%) |
Dec 13, 2010 | 40.00 | 40.73 | 39.68 | 40.26 | 295,579 | +0.81(+2.05%) |
Dec 10, 2010 | 39.00 | 39.62 | 38.42 | 39.45 | 159,149 | +0.25(+0.64%) |
Dec 09, 2010 | 39.50 | 39.72 | 39.07 | 39.20 | 194,116 | +0.09(+0.23%) |
Dec 08, 2010 | 39.23 | 39.67 | 38.56 | 39.11 | 299,043 | -0.85(-2.13%) |
Dec 07, 2010 | 41.97 | 42.00 | 39.89 | 39.96 | 568,445 | -1.34(-3.24%) |
Dec 06, 2010 | 40.97 | 41.30 | 40.46 | 41.30 | 393,507 | +1.16(+2.89%) |
Dec 03, 2010 | 39.72 | 40.35 | 39.47 | 40.14 | 178,154 | +0.79(+2.01%) |
Dec 02, 2010 | 38.85 | 39.61 | 38.83 | 39.35 | 208,869 | +0.20(+0.51%) |
Dec 01, 2010 | 38.67 | 39.23 | 38.40 | 39.15 | 405,650 | +0.82(+2.14%) |
Nov 30, 2010 | 38.00 | 39.29 | 38.00 | 38.33 | 384,825 | +0.90(+2.40%) |
Nov 29, 2010 | 36.70 | 37.69 | 36.60 | 37.43 | 138,242 | +0.63(+1.71%) |
Nov 26, 2010 | 36.75 | 37.19 | 36.46 | 36.80 | 189,218 | -0.59(-1.58%) |
Nov 25, 2010 | 37.21 | 37.50 | 37.10 | 37.39 | 47,868 | +0.09(+0.24%) |
Nov 24, 2010 | 37.90 | 38.16 | 37.30 | 37.30 | 252,568 | -0.80(-2.10%) |
Nov 23, 2010 | 38.65 | 38.85 | 37.95 | 38.10 | 402,356 | -0.75(-1.93%) |
Nov 22, 2010 | 37.87 | 39.06 | 37.45 | 38.85 | 364,514 | +1.07(+2.83%) |
Nov 19, 2010 | 37.00 | 37.88 | 36.67 | 37.78 | 140,529 | +0.64(+1.72%) |
Nov 18, 2010 | 37.18 | 37.77 | 37.13 | 37.14 | 231,190 | +0.66(+1.81%) |
Nov 17, 2010 | 35.70 | 36.77 | 35.59 | 36.48 | 168,400 | +0.70(+1.96%) |
Nov 16, 2010 | 35.80 | 36.40 | 35.09 | 35.78 | 399,542 | -0.57(-1.57%) |
Nov 15, 2010 | 36.90 | 36.98 | 36.18 | 36.35 | 263,385 | -0.78(-2.10%) |
Nov 12, 2010 | 37.36 | 38.01 | 36.19 | 37.13 | 402,119 | -1.14(-2.98%) |
Nov 11, 2010 | 37.00 | 38.44 | 36.20 | 38.27 | 735,240 | +1.50(+4.08%) |
Nov 10, 2010 | 35.70 | 36.87 | 34.69 | 36.77 | 493,105 | +1.13(+3.17%) |
Nov 09, 2010 | 37.51 | 38.15 | 35.35 | 35.64 | 1,413,265 | -1.05(-2.86%) |
Nov 08, 2010 | 34.92 | 36.72 | 34.80 | 36.69 | 580,571 | +2.01(+5.80%) |
Nov 05, 2010 | 34.23 | 35.32 | 34.23 | 34.68 | 2,422,733 | +0.06(+0.17%) |
Nov 04, 2010 | 33.62 | 34.62 | 33.57 | 34.62 | 325,984 | +1.91(+5.84%) |
Nov 03, 2010 | 32.67 | 32.82 | 31.70 | 32.71 | 177,779 | +0.17(+0.52%) |
Nov 02, 2010 | 32.61 | 32.72 | 32.20 | 32.54 | 89,448 | +0.10(+0.31%) |