Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 34.83 | 35.19 | 34.80 | 35.01 | 1,706,719 | +0.95(+2.80%) |
Jan 28, 2011 | 34.80 | 35.23 | 33.91 | 34.05 | 1,809,818 | -0.64(-1.85%) |
Jan 27, 2011 | 36.31 | 36.40 | 34.55 | 34.70 | 1,141,118 | -1.69(-4.64%) |
Jan 26, 2011 | 36.81 | 36.91 | 36.39 | 36.39 | 1,353,003 | -0.91(-2.44%) |
Jan 25, 2011 | 38.08 | 38.08 | 37.13 | 37.29 | 614,710 | -0.27(-0.71%) |
Jan 24, 2011 | 36.95 | 37.57 | 36.70 | 37.56 | 416,188 | +0.77(+2.09%) |
Jan 21, 2011 | 37.31 | 37.61 | 36.70 | 36.79 | 560,579 | -0.31(-0.84%) |
Jan 20, 2011 | 37.04 | 37.17 | 36.72 | 37.10 | 524,925 | +0.06(+0.17%) |
Jan 19, 2011 | 37.54 | 37.55 | 36.95 | 37.04 | 535,447 | -0.77(-2.04%) |
Jan 18, 2011 | 37.64 | 37.83 | 37.52 | 37.81 | 707,072 | +0.74(+2.00%) |
Jan 14, 2011 | 37.32 | 37.51 | 36.94 | 37.06 | 496,525 | -0.61(-1.61%) |
Jan 13, 2011 | 38.57 | 38.57 | 37.61 | 37.67 | 427,970 | -0.86(-2.24%) |
Jan 12, 2011 | 38.15 | 38.73 | 38.15 | 38.53 | 1,170,169 | +0.29(+0.77%) |
Jan 11, 2011 | 37.52 | 38.28 | 37.50 | 38.24 | 609,544 | +1.27(+3.42%) |
Jan 10, 2011 | 36.77 | 37.05 | 36.64 | 36.97 | 289,009 | -0.07(-0.20%) |
Jan 07, 2011 | 37.71 | 37.74 | 36.61 | 37.05 | 352,427 | -0.63(-1.68%) |
Jan 06, 2011 | 38.50 | 38.51 | 37.58 | 37.68 | 340,430 | -1.25(-3.21%) |
Jan 05, 2011 | 38.79 | 39.16 | 38.53 | 38.93 | 362,227 | -0.05(-0.14%) |
Jan 04, 2011 | 39.53 | 39.61 | 38.25 | 38.98 | 598,155 | -0.83(-2.10%) |
Jan 03, 2011 | 39.36 | 39.88 | 39.35 | 39.82 | 611,846 | +1.30(+3.38%) |
Dec 31, 2010 | 38.77 | 38.89 | 38.48 | 38.51 | 266,461 | -0.26(-0.66%) |
Dec 30, 2010 | 38.37 | 38.82 | 38.37 | 38.77 | 284,877 | +0.32(+0.84%) |
Dec 29, 2010 | 37.57 | 38.50 | 37.57 | 38.45 | 260,982 | +1.36(+3.66%) |
Dec 28, 2010 | 37.77 | 37.92 | 37.08 | 37.09 | 119,087 | -0.37(-0.98%) |
Dec 27, 2010 | 37.33 | 37.58 | 37.03 | 37.46 | 227,026 | -0.02(-0.05%) |
Dec 23, 2010 | 37.38 | 37.51 | 37.05 | 37.48 | 150,141 | +0.09(+0.25%) |
Dec 22, 2010 | 37.53 | 37.66 | 37.15 | 37.39 | 543,144 | -0.95(-2.47%) |
Dec 21, 2010 | 37.98 | 38.46 | 37.96 | 38.33 | 303,677 | +0.79(+2.10%) |
Dec 20, 2010 | 37.37 | 37.69 | 36.79 | 37.54 | 331,747 | +0.29(+0.79%) |
Dec 17, 2010 | 37.28 | 37.56 | 37.10 | 37.25 | 524,493 | -0.48(-1.26%) |
Dec 16, 2010 | 37.21 | 37.79 | 37.14 | 37.72 | 439,676 | +0.72(+1.93%) |
Dec 15, 2010 | 37.24 | 37.81 | 36.93 | 37.01 | 728,852 | -0.43(-1.15%) |
Dec 14, 2010 | 36.49 | 37.62 | 36.37 | 37.44 | 871,783 | +0.78(+2.13%) |
Dec 13, 2010 | 36.27 | 36.84 | 36.22 | 36.66 | 358,428 | +0.36(+0.99%) |
Dec 10, 2010 | 36.50 | 36.62 | 36.05 | 36.30 | 615,553 | -0.40(-1.10%) |
Dec 09, 2010 | 37.41 | 37.42 | 36.58 | 36.71 | 622,702 | -0.53(-1.43%) |
Dec 08, 2010 | 37.96 | 38.08 | 37.06 | 37.24 | 490,889 | -1.15(-2.99%) |
Dec 07, 2010 | 38.72 | 38.78 | 38.13 | 38.39 | 483,268 | +0.35(+0.92%) |
Dec 06, 2010 | 38.06 | 38.18 | 37.83 | 38.04 | 557,721 | -0.28(-0.74%) |
Dec 03, 2010 | 38.33 | 38.39 | 38.04 | 38.32 | 982,303 | -0.16(-0.41%) |
Dec 02, 2010 | 37.98 | 38.53 | 37.87 | 38.48 | 759,538 | +0.27(+0.70%) |
Dec 01, 2010 | 38.84 | 38.87 | 38.01 | 38.21 | 1,393,049 | -0.39(-1.00%) |
Nov 30, 2010 | 37.55 | 38.75 | 37.40 | 38.60 | 1,243,297 | +1.11(+2.96%) |
Nov 29, 2010 | 37.30 | 37.71 | 36.77 | 37.49 | 923,651 | -0.14(-0.37%) |
Nov 26, 2010 | 37.36 | 37.96 | 37.28 | 37.62 | 488,087 | +0.03(+0.07%) |
Nov 24, 2010 | 36.95 | 37.60 | 37.60 | 37.60 | 854,014 | +1.26(+3.46%) |
Nov 23, 2010 | 37.37 | 37.38 | 35.99 | 36.34 | 1,501,291 | -1.93(-5.03%) |
Nov 22, 2010 | 37.84 | 38.56 | 37.84 | 38.27 | 1,480,280 | +0.45(+1.19%) |
Nov 19, 2010 | 37.23 | 38.04 | 37.23 | 37.82 | 427,159 | +0.49(+1.30%) |
Nov 18, 2010 | 36.83 | 37.67 | 36.63 | 37.33 | 543,939 | +1.46(+4.07%) |
Nov 17, 2010 | 35.87 | 36.43 | 35.83 | 35.87 | 574,876 | +0.45(+1.27%) |
Nov 16, 2010 | 35.61 | 35.68 | 34.78 | 35.42 | 697,060 | -0.67(-1.86%) |
Nov 15, 2010 | 36.17 | 36.39 | 35.94 | 36.09 | 253,645 | +0.07(+0.20%) |
Nov 12, 2010 | 36.49 | 36.92 | 35.89 | 36.02 | 631,449 | -0.47(-1.28%) |
Nov 11, 2010 | 36.51 | 36.85 | 36.27 | 36.49 | 765,565 | +0.13(+0.35%) |
Nov 10, 2010 | 35.94 | 36.61 | 35.47 | 36.36 | 793,448 | +0.07(+0.20%) |
Nov 09, 2010 | 37.17 | 37.22 | 36.07 | 36.28 | 941,199 | -1.00(-2.68%) |
Nov 08, 2010 | 37.17 | 37.53 | 37.03 | 37.28 | 384,458 | -0.28(-0.76%) |
Nov 05, 2010 | 37.38 | 37.75 | 37.22 | 37.57 | 548,175 | +0.23(+0.61%) |
Nov 04, 2010 | 36.69 | 37.37 | 36.25 | 37.34 | 1,001,039 | +1.11(+3.06%) |
Nov 03, 2010 | 36.66 | 36.71 | 35.61 | 36.23 | 418,551 | -0.11(-0.30%) |
Nov 02, 2010 | 36.12 | 36.56 | 35.83 | 36.34 | 375,843 | +0.15(+0.41%) |