Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 29.97 | 30.23 | 29.87 | 29.97 | 31,676,758 | +0.37(+1.24%) |
Jan 28, 2011 | 30.26 | 30.29 | 29.51 | 29.61 | 36,281,184 | -0.78(-2.57%) |
Jan 27, 2011 | 30.44 | 30.54 | 30.30 | 30.39 | 16,077,920 | +0.04(+0.12%) |
Jan 26, 2011 | 30.40 | 30.45 | 30.23 | 30.35 | 21,522,622 | +0.18(+0.61%) |
Jan 25, 2011 | 30.12 | 30.24 | 29.90 | 30.17 | 22,647,366 | -0.17(-0.56%) |
Jan 24, 2011 | 30.24 | 30.40 | 30.24 | 30.34 | 15,481,897 | -0.11(-0.37%) |
Jan 21, 2011 | 30.78 | 30.88 | 30.42 | 30.45 | 22,733,802 | -0.27(-0.87%) |
Jan 20, 2011 | 30.88 | 30.89 | 30.37 | 30.72 | 31,927,082 | -0.51(-1.65%) |
Jan 19, 2011 | 31.37 | 31.42 | 31.08 | 31.23 | 25,598,902 | +0.08(+0.27%) |
Jan 18, 2011 | 31.06 | 31.19 | 30.97 | 31.15 | 14,380,994 | -0.23(-0.74%) |
Jan 14, 2011 | 31.29 | 31.41 | 31.26 | 31.38 | 11,146,574 | -0.01(-0.02%) |
Jan 13, 2011 | 31.50 | 31.52 | 31.27 | 31.39 | 14,645,598 | -0.09(-0.29%) |
Jan 12, 2011 | 31.52 | 31.59 | 31.32 | 31.48 | 25,090,944 | +0.63(+2.04%) |
Jan 11, 2011 | 30.85 | 30.92 | 30.75 | 30.85 | 14,253,763 | +0.34(+1.13%) |
Jan 10, 2011 | 30.50 | 30.58 | 30.34 | 30.51 | 11,356,750 | -0.24(-0.78%) |
Jan 07, 2011 | 30.93 | 31.01 | 30.50 | 30.75 | 17,347,156 | -0.23(-0.73%) |
Jan 06, 2011 | 31.04 | 31.09 | 30.81 | 30.97 | 13,895,466 | -0.25(-0.79%) |
Jan 05, 2011 | 31.00 | 31.29 | 30.99 | 31.22 | 18,806,330 | +0.03(+0.08%) |
Jan 04, 2011 | 31.15 | 31.22 | 30.84 | 31.19 | 21,985,822 | +0.39(+1.26%) |
Jan 03, 2011 | 30.85 | 30.94 | 30.73 | 30.80 | 21,743,758 | +0.45(+1.49%) |
Dec 31, 2010 | 30.24 | 30.38 | 30.20 | 30.35 | 8,908,781 | +0.30(+0.98%) |
Dec 30, 2010 | 30.14 | 30.29 | 30.02 | 30.06 | 11,328,304 | -0.08(-0.26%) |
Dec 29, 2010 | 30.06 | 30.22 | 30.04 | 30.14 | 13,621,091 | +0.42(+1.40%) |
Dec 28, 2010 | 29.69 | 29.80 | 29.52 | 29.72 | 17,442,400 | -0.25(-0.84%) |
Dec 27, 2010 | 29.78 | 30.09 | 29.75 | 29.97 | 13,920,401 | -0.04(-0.12%) |
Dec 23, 2010 | 30.04 | 30.09 | 29.95 | 30.01 | 18,301,936 | -0.39(-1.27%) |
Dec 22, 2010 | 30.37 | 30.46 | 30.35 | 30.40 | 16,948,450 | -0.08(-0.28%) |
Dec 21, 2010 | 30.27 | 30.52 | 30.21 | 30.48 | 27,645,548 | +0.63(+2.10%) |
Dec 20, 2010 | 29.93 | 29.96 | 29.73 | 29.85 | 14,379,629 | +0.09(+0.30%) |
Dec 17, 2010 | 29.71 | 29.81 | 29.62 | 29.76 | 17,276,980 | -0.01(-0.02%) |
Dec 16, 2010 | 29.73 | 29.85 | 29.62 | 29.77 | 17,697,242 | -0.11(-0.37%) |
Dec 15, 2010 | 30.20 | 30.22 | 29.81 | 29.88 | 26,034,940 | -0.71(-2.33%) |
Dec 14, 2010 | 30.68 | 30.75 | 30.45 | 30.59 | 17,060,858 | -0.06(-0.21%) |
Dec 13, 2010 | 30.65 | 30.86 | 30.57 | 30.66 | 26,176,246 | +0.31(+1.01%) |
Dec 10, 2010 | 30.35 | 30.46 | 30.29 | 30.35 | 21,861,988 | +0.05(+0.16%) |
Dec 09, 2010 | 30.41 | 30.45 | 30.13 | 30.30 | 14,471,640 | +0.04(+0.14%) |
Dec 08, 2010 | 30.53 | 30.62 | 30.14 | 30.26 | 31,965,188 | -0.48(-1.57%) |
Dec 07, 2010 | 31.04 | 31.11 | 30.71 | 30.74 | 20,071,188 | +0.10(+0.34%) |
Dec 06, 2010 | 30.62 | 30.73 | 30.52 | 30.64 | 18,387,862 | -0.41(-1.31%) |
Dec 03, 2010 | 30.69 | 31.15 | 30.67 | 31.04 | 20,463,902 | -0.45(-1.42%) |
Dec 02, 2010 | 31.06 | 31.57 | 31.03 | 31.49 | 25,694,114 | +0.43(+1.37%) |
Dec 01, 2010 | 30.96 | 31.17 | 30.86 | 31.06 | 28,188,846 | +0.78(+2.56%) |
Nov 30, 2010 | 30.18 | 30.52 | 30.15 | 30.29 | 17,270,372 | -0.35(-1.14%) |
Nov 29, 2010 | 30.45 | 30.73 | 30.22 | 30.64 | 22,063,470 | +0.45(+1.48%) |
Nov 26, 2010 | 30.29 | 30.40 | 30.17 | 30.19 | 12,919,694 | -0.70(-2.26%) |
Nov 24, 2010 | 30.72 | 30.89 | 30.89 | 30.89 | 18,773,906 | +0.51(+1.68%) |
Nov 23, 2010 | 30.44 | 30.49 | 30.19 | 30.38 | 24,116,502 | -0.71(-2.27%) |
Nov 22, 2010 | 31.18 | 31.36 | 30.71 | 31.08 | 28,686,256 | -0.13(-0.40%) |
Nov 19, 2010 | 31.21 | 31.28 | 30.78 | 31.21 | 29,264,290 | -0.31(-0.98%) |
Nov 18, 2010 | 31.43 | 31.68 | 31.42 | 31.52 | 30,623,442 | +0.66(+2.13%) |
Nov 17, 2010 | 30.67 | 31.06 | 30.64 | 30.86 | 28,689,352 | +0.04(+0.11%) |
Nov 16, 2010 | 31.25 | 31.31 | 30.72 | 30.83 | 39,251,156 | -0.92(-2.88%) |
Nov 15, 2010 | 31.90 | 32.16 | 31.66 | 31.74 | 23,580,198 | -0.42(-1.31%) |
Nov 12, 2010 | 32.43 | 32.59 | 31.92 | 32.16 | 35,106,744 | -1.00(-3.01%) |
Nov 11, 2010 | 33.10 | 33.17 | 32.84 | 33.16 | 26,465,380 | +0.15(+0.44%) |
Nov 10, 2010 | 32.78 | 33.08 | 32.43 | 33.01 | 36,518,640 | +0.23(+0.70%) |
Nov 09, 2010 | 33.38 | 33.39 | 32.61 | 32.78 | 44,214,528 | -0.73(-2.17%) |
Nov 08, 2010 | 33.48 | 33.54 | 33.32 | 33.51 | 20,305,340 | +0.09(+0.25%) |
Nov 05, 2010 | 33.36 | 33.50 | 33.24 | 33.42 | 17,508,096 | -0.04(-0.11%) |
Nov 04, 2010 | 33.25 | 33.50 | 33.22 | 33.46 | 34,262,044 | +0.62(+1.89%) |
Nov 03, 2010 | 32.59 | 32.87 | 32.21 | 32.84 | 43,944,456 | +0.68(+2.12%) |
Nov 02, 2010 | 32.17 | 32.23 | 32.05 | 32.15 | 16,223,012 | +0.41(+1.28%) |