Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.57 | 31.85 | 31.43 | 31.76 | 2,087,366 | +0.37(+1.19%) |
Jan 28, 2011 | 31.74 | 32.09 | 31.35 | 31.39 | 2,649,742 | -0.02(-0.07%) |
Jan 27, 2011 | 31.22 | 31.57 | 31.12 | 31.41 | 3,174,485 | +0.34(+1.11%) |
Jan 26, 2011 | 31.52 | 31.73 | 30.94 | 31.07 | 1,956,476 | -0.50(-1.57%) |
Jan 25, 2011 | 30.63 | 31.58 | 30.45 | 31.56 | 1,963,603 | +0.99(+3.23%) |
Jan 24, 2011 | 30.30 | 30.76 | 30.08 | 30.58 | 1,739,133 | +0.36(+1.18%) |
Jan 21, 2011 | 30.42 | 30.46 | 30.04 | 30.22 | 1,891,306 | +0.09(+0.29%) |
Jan 20, 2011 | 30.64 | 30.70 | 29.90 | 30.13 | 4,027,995 | -0.69(-2.25%) |
Jan 19, 2011 | 31.43 | 31.52 | 30.81 | 30.83 | 2,030,491 | -0.63(-2.00%) |
Jan 18, 2011 | 31.40 | 31.52 | 30.84 | 31.46 | 1,889,771 | +0.05(+0.17%) |
Jan 14, 2011 | 31.47 | 31.52 | 31.12 | 31.40 | 1,742,406 | +0.05(+0.17%) |
Jan 13, 2011 | 30.97 | 31.42 | 30.88 | 31.35 | 2,037,856 | +0.47(+1.51%) |
Jan 12, 2011 | 30.69 | 31.05 | 30.63 | 30.88 | 2,233,278 | +0.34(+1.11%) |
Jan 11, 2011 | 30.73 | 30.86 | 30.29 | 30.55 | 2,687,172 | -0.07(-0.23%) |
Jan 10, 2011 | 30.32 | 30.80 | 30.00 | 30.62 | 2,717,923 | +0.25(+0.83%) |
Jan 07, 2011 | 30.34 | 30.80 | 29.97 | 30.36 | 2,854,648 | +0.05(+0.17%) |
Jan 06, 2011 | 30.06 | 30.53 | 29.91 | 30.31 | 2,478,815 | +0.41(+1.37%) |
Jan 05, 2011 | 29.87 | 30.08 | 29.56 | 29.90 | 3,157,317 | +0.14(+0.47%) |
Jan 04, 2011 | 30.53 | 30.84 | 29.57 | 29.76 | 3,836,875 | -0.66(-2.17%) |
Jan 03, 2011 | 30.34 | 30.45 | 30.23 | 30.42 | 2,428,838 | +0.33(+1.11%) |
Dec 31, 2010 | 30.23 | 30.58 | 30.04 | 30.09 | 2,444,644 | +0.04(+0.14%) |
Dec 30, 2010 | 29.73 | 30.34 | 29.62 | 30.05 | 2,357,277 | +0.41(+1.40%) |
Dec 29, 2010 | 29.51 | 29.64 | 29.31 | 29.64 | 1,033,593 | +0.18(+0.59%) |
Dec 28, 2010 | 29.09 | 29.57 | 28.94 | 29.46 | 1,485,712 | +0.33(+1.14%) |
Dec 27, 2010 | 29.02 | 29.17 | 28.91 | 29.13 | 1,202,509 | +0.07(+0.24%) |
Dec 23, 2010 | 29.05 | 29.25 | 28.62 | 29.06 | 2,272,304 | +0.13(+0.46%) |
Dec 22, 2010 | 28.70 | 29.17 | 28.68 | 28.92 | 2,075,050 | +0.35(+1.23%) |
Dec 21, 2010 | 28.47 | 28.64 | 28.36 | 28.57 | 1,747,235 | +0.25(+0.87%) |
Dec 20, 2010 | 28.35 | 28.37 | 28.05 | 28.33 | 3,236,521 | +0.12(+0.41%) |
Dec 17, 2010 | 29.17 | 29.19 | 27.69 | 28.21 | 10,364,017 | -2.00(-6.61%) |
Dec 16, 2010 | 30.14 | 30.27 | 29.96 | 30.21 | 3,450,842 | +0.16(+0.52%) |
Dec 15, 2010 | 30.39 | 30.77 | 29.97 | 30.05 | 3,318,783 | +0.01(+0.04%) |
Dec 14, 2010 | 31.00 | 31.00 | 29.86 | 30.04 | 4,282,467 | -0.88(-2.83%) |
Dec 13, 2010 | 31.31 | 31.93 | 30.88 | 30.91 | 2,557,648 | -0.13(-0.41%) |
Dec 10, 2010 | 30.64 | 31.16 | 30.37 | 31.04 | 2,334,337 | +0.47(+1.55%) |
Dec 09, 2010 | 31.25 | 31.61 | 30.48 | 30.57 | 3,396,249 | -0.60(-1.93%) |
Dec 08, 2010 | 31.70 | 31.71 | 30.77 | 31.17 | 2,028,107 | -0.46(-1.44%) |
Dec 07, 2010 | 31.68 | 31.79 | 31.47 | 31.63 | 3,792,562 | +0.47(+1.52%) |
Dec 06, 2010 | 31.42 | 31.42 | 30.83 | 31.15 | 2,530,448 | -0.27(-0.86%) |
Dec 03, 2010 | 30.99 | 31.51 | 30.99 | 31.42 | 1,751,165 | +0.33(+1.06%) |
Dec 02, 2010 | 30.94 | 31.16 | 30.66 | 31.09 | 3,022,883 | +0.32(+1.05%) |
Dec 01, 2010 | 30.65 | 30.85 | 30.34 | 30.77 | 2,538,274 | +0.41(+1.35%) |
Nov 30, 2010 | 30.59 | 30.80 | 30.34 | 30.36 | 2,723,596 | -0.23(-0.76%) |
Nov 29, 2010 | 29.90 | 30.70 | 29.84 | 30.59 | 2,705,848 | +0.62(+2.08%) |
Nov 26, 2010 | 30.19 | 30.29 | 29.94 | 29.97 | 686,091 | -0.25(-0.84%) |
Nov 24, 2010 | 29.58 | 30.22 | 30.22 | 30.22 | 2,374,205 | +0.69(+2.35%) |
Nov 23, 2010 | 29.31 | 29.66 | 29.28 | 29.53 | 2,543,483 | +0.02(+0.08%) |
Nov 22, 2010 | 29.45 | 29.63 | 29.26 | 29.50 | 1,733,605 | -0.03(-0.10%) |
Nov 19, 2010 | 29.35 | 29.70 | 29.29 | 29.53 | 3,562,263 | +0.05(+0.18%) |
Nov 18, 2010 | 30.85 | 30.98 | 29.19 | 29.48 | 7,639,109 | -0.89(-2.93%) |
Nov 17, 2010 | 30.67 | 30.68 | 30.29 | 30.37 | 3,772,995 | -0.23(-0.76%) |
Nov 16, 2010 | 31.12 | 31.23 | 30.45 | 30.60 | 3,922,742 | -0.53(-1.71%) |
Nov 15, 2010 | 31.53 | 31.53 | 31.11 | 31.13 | 2,392,011 | -0.16(-0.50%) |
Nov 12, 2010 | 31.08 | 31.42 | 31.02 | 31.29 | 5,206,030 | -0.04(-0.13%) |
Nov 11, 2010 | 31.28 | 31.46 | 31.19 | 31.33 | 2,803,697 | -0.17(-0.53%) |
Nov 10, 2010 | 30.80 | 31.72 | 30.79 | 31.50 | 5,045,663 | +0.73(+2.39%) |
Nov 09, 2010 | 31.71 | 31.90 | 30.33 | 30.76 | 4,108,024 | -1.01(-3.18%) |
Nov 08, 2010 | 32.66 | 32.93 | 31.61 | 31.78 | 3,088,986 | -1.02(-3.12%) |
Nov 05, 2010 | 32.63 | 32.98 | 32.33 | 32.80 | 4,632,264 | +0.10(+0.32%) |
Nov 04, 2010 | 34.56 | 34.56 | 31.74 | 32.70 | 10,954,901 | -1.61(-4.68%) |
Nov 03, 2010 | 34.68 | 34.68 | 34.05 | 34.30 | 1,118,497 | -0.39(-1.12%) |
Nov 02, 2010 | 34.60 | 34.70 | 34.35 | 34.69 | 1,280,238 | +0.20(+0.57%) |