Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 35.67 | 35.89 | 35.35 | 35.87 | 341,332 | +0.43(+1.23%) |
Jan 28, 2011 | 36.04 | 36.18 | 35.39 | 35.44 | 311,713 | -0.76(-2.09%) |
Jan 27, 2011 | 36.50 | 36.50 | 36.13 | 36.19 | 82,534 | -0.52(-1.43%) |
Jan 26, 2011 | 36.46 | 36.78 | 36.46 | 36.71 | 174,127 | +0.25(+0.68%) |
Jan 25, 2011 | 36.34 | 36.59 | 36.31 | 36.47 | 149,144 | +0.01(+0.02%) |
Jan 24, 2011 | 36.25 | 36.51 | 36.24 | 36.46 | 95,348 | +0.22(+0.60%) |
Jan 21, 2011 | 36.56 | 36.67 | 36.16 | 36.24 | 205,940 | -0.20(-0.55%) |
Jan 20, 2011 | 36.30 | 36.59 | 36.26 | 36.44 | 171,780 | +0.08(+0.22%) |
Jan 19, 2011 | 36.57 | 36.66 | 36.30 | 36.36 | 116,678 | -0.19(-0.53%) |
Jan 18, 2011 | 36.66 | 36.71 | 36.38 | 36.55 | 265,715 | -0.24(-0.66%) |
Jan 14, 2011 | 36.57 | 36.94 | 36.55 | 36.80 | 91,990 | +0.15(+0.42%) |
Jan 13, 2011 | 36.69 | 36.72 | 36.45 | 36.64 | 117,560 | +0.00(+0.00%) |
Jan 12, 2011 | 36.82 | 37.12 | 36.56 | 36.64 | 200,868 | +0.06(+0.18%) |
Jan 11, 2011 | 37.21 | 37.22 | 36.48 | 36.58 | 179,503 | -0.57(-1.54%) |
Jan 10, 2011 | 37.44 | 37.44 | 36.90 | 37.15 | 245,201 | -0.48(-1.28%) |
Jan 07, 2011 | 37.52 | 37.79 | 37.22 | 37.63 | 102,056 | +0.20(+0.54%) |
Jan 06, 2011 | 37.67 | 37.67 | 37.18 | 37.43 | 113,868 | -0.01(-0.02%) |
Jan 05, 2011 | 37.24 | 37.55 | 37.21 | 37.44 | 112,292 | +0.04(+0.11%) |
Jan 04, 2011 | 37.57 | 37.78 | 37.12 | 37.40 | 120,731 | -0.31(-0.83%) |
Jan 03, 2011 | 37.62 | 37.89 | 37.31 | 37.71 | 139,749 | +0.31(+0.82%) |
Dec 31, 2010 | 37.71 | 37.96 | 37.28 | 37.41 | 97,976 | -0.47(-1.25%) |
Dec 30, 2010 | 38.16 | 38.25 | 37.83 | 37.88 | 63,783 | -0.23(-0.61%) |
Dec 29, 2010 | 38.23 | 38.23 | 37.95 | 38.12 | 70,239 | +0.02(+0.04%) |
Dec 28, 2010 | 38.37 | 38.37 | 37.80 | 38.10 | 70,158 | -0.06(-0.17%) |
Dec 27, 2010 | 37.75 | 38.28 | 37.59 | 38.16 | 68,726 | +0.30(+0.79%) |
Dec 23, 2010 | 37.70 | 38.12 | 37.70 | 37.87 | 66,947 | +0.09(+0.23%) |
Dec 22, 2010 | 37.79 | 38.15 | 37.74 | 37.78 | 92,274 | -0.02(-0.04%) |
Dec 21, 2010 | 37.99 | 38.07 | 37.74 | 37.79 | 98,272 | -0.09(-0.23%) |
Dec 20, 2010 | 38.04 | 38.20 | 37.80 | 37.88 | 126,289 | -0.10(-0.25%) |
Dec 17, 2010 | 38.08 | 38.16 | 37.62 | 37.98 | 333,128 | +0.02(+0.04%) |
Dec 16, 2010 | 37.40 | 38.04 | 37.21 | 37.96 | 141,514 | +0.58(+1.55%) |
Dec 15, 2010 | 37.81 | 37.95 | 37.35 | 37.38 | 140,878 | -0.45(-1.19%) |
Dec 14, 2010 | 37.44 | 37.89 | 37.37 | 37.83 | 160,980 | +0.38(+1.01%) |
Dec 13, 2010 | 37.43 | 37.64 | 37.43 | 37.46 | 133,191 | +0.09(+0.24%) |
Dec 10, 2010 | 36.69 | 37.39 | 36.43 | 37.37 | 313,158 | +0.60(+1.64%) |
Dec 09, 2010 | 37.05 | 37.05 | 36.49 | 36.76 | 287,513 | -0.07(-0.20%) |
Dec 08, 2010 | 36.20 | 37.46 | 36.01 | 36.84 | 457,385 | +0.80(+2.21%) |
Dec 07, 2010 | 37.33 | 37.41 | 35.44 | 36.04 | 2,647,840 | -0.91(-2.46%) |
Dec 06, 2010 | 37.65 | 39.28 | 36.80 | 36.95 | 742,824 | -0.87(-2.30%) |
Dec 03, 2010 | 38.10 | 38.12 | 37.30 | 37.82 | 675,320 | -0.45(-1.18%) |
Dec 02, 2010 | 39.64 | 39.64 | 37.96 | 38.27 | 624,636 | -1.39(-3.51%) |
Dec 01, 2010 | 39.78 | 39.93 | 39.60 | 39.66 | 165,584 | +0.36(+0.92%) |
Nov 30, 2010 | 39.11 | 39.42 | 39.00 | 39.30 | 225,069 | -0.28(-0.71%) |
Nov 29, 2010 | 39.41 | 39.70 | 38.78 | 39.58 | 195,531 | +0.10(+0.24%) |
Nov 26, 2010 | 39.60 | 39.90 | 39.43 | 39.48 | 78,289 | -0.40(-1.01%) |
Nov 24, 2010 | 39.69 | 39.89 | 39.89 | 39.89 | 150,053 | +0.47(+1.18%) |
Nov 23, 2010 | 39.17 | 39.49 | 39.07 | 39.42 | 134,195 | -0.18(-0.45%) |
Nov 22, 2010 | 39.37 | 39.65 | 39.15 | 39.60 | 97,814 | +0.45(+1.15%) |
Nov 19, 2010 | 39.07 | 39.35 | 38.88 | 39.15 | 148,074 | +0.05(+0.12%) |
Nov 18, 2010 | 38.53 | 39.20 | 38.47 | 39.10 | 114,905 | +0.87(+2.27%) |
Nov 17, 2010 | 38.58 | 38.59 | 38.17 | 38.23 | 94,774 | -0.35(-0.92%) |
Nov 16, 2010 | 39.07 | 39.11 | 38.28 | 38.58 | 122,319 | -0.79(-2.00%) |
Nov 15, 2010 | 39.37 | 39.55 | 39.19 | 39.37 | 114,684 | +0.23(+0.60%) |
Nov 12, 2010 | 38.92 | 39.46 | 38.91 | 39.14 | 64,358 | -0.32(-0.82%) |
Nov 11, 2010 | 39.35 | 39.64 | 38.99 | 39.46 | 106,065 | +0.06(+0.16%) |
Nov 10, 2010 | 39.39 | 39.44 | 39.15 | 39.40 | 124,857 | +0.06(+0.16%) |
Nov 09, 2010 | 39.89 | 40.08 | 39.17 | 39.33 | 122,498 | -0.43(-1.09%) |
Nov 08, 2010 | 39.88 | 39.89 | 39.61 | 39.77 | 90,907 | -0.18(-0.44%) |
Nov 05, 2010 | 40.24 | 40.24 | 39.39 | 39.94 | 83,992 | -0.38(-0.94%) |
Nov 04, 2010 | 40.17 | 40.32 | 39.75 | 40.32 | 188,848 | +0.56(+1.42%) |
Nov 03, 2010 | 39.92 | 40.04 | 39.38 | 39.76 | 105,980 | -0.16(-0.40%) |
Nov 02, 2010 | 39.48 | 39.92 | 39.48 | 39.92 | 147,653 | +0.60(+1.51%) |