Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 34.61 | 34.63 | 34.34 | 34.34 | 601,104 | -0.44(-1.27%) |
Jan 28, 2011 | 35.34 | 35.50 | 34.62 | 34.78 | 843,874 | -0.59(-1.67%) |
Jan 27, 2011 | 35.29 | 35.50 | 35.13 | 35.37 | 1,202,894 | +0.44(+1.26%) |
Jan 26, 2011 | 35.10 | 35.20 | 34.87 | 34.93 | 713,155 | -0.22(-0.63%) |
Jan 25, 2011 | 35.16 | 35.28 | 34.80 | 35.15 | 1,223,681 | +0.30(+0.86%) |
Jan 24, 2011 | 34.39 | 34.97 | 34.32 | 34.85 | 636,501 | +0.63(+1.84%) |
Jan 21, 2011 | 34.35 | 34.56 | 34.06 | 34.22 | 943,199 | -1.21(-3.42%) |
Jan 20, 2011 | 35.62 | 35.66 | 35.06 | 35.43 | 912,754 | -0.51(-1.42%) |
Jan 19, 2011 | 36.00 | 36.20 | 35.89 | 35.94 | 1,203,135 | +0.07(+0.20%) |
Jan 18, 2011 | 35.76 | 36.03 | 35.69 | 35.87 | 587,080 | -0.01(-0.03%) |
Jan 14, 2011 | 35.40 | 35.93 | 35.33 | 35.88 | 945,753 | +0.26(+0.73%) |
Jan 13, 2011 | 36.05 | 36.06 | 35.50 | 35.62 | 1,438,938 | -0.78(-2.14%) |
Jan 12, 2011 | 36.31 | 36.43 | 36.11 | 36.40 | 490,124 | +0.04(+0.11%) |
Jan 11, 2011 | 36.28 | 36.41 | 36.03 | 36.36 | 520,084 | +0.20(+0.55%) |
Jan 10, 2011 | 35.93 | 36.17 | 35.75 | 36.16 | 384,898 | +0.12(+0.33%) |
Jan 07, 2011 | 36.13 | 36.31 | 35.72 | 36.04 | 899,423 | +0.03(+0.08%) |
Jan 06, 2011 | 36.27 | 36.30 | 35.89 | 36.01 | 361,086 | -0.20(-0.55%) |
Jan 05, 2011 | 35.81 | 36.34 | 35.75 | 36.21 | 471,734 | +0.05(+0.14%) |
Jan 04, 2011 | 36.36 | 36.49 | 35.96 | 36.16 | 650,863 | -0.22(-0.60%) |
Jan 03, 2011 | 36.17 | 36.40 | 35.98 | 36.38 | 474,454 | +0.67(+1.88%) |
Dec 31, 2010 | 35.52 | 35.92 | 35.45 | 35.71 | 324,773 | +0.14(+0.39%) |
Dec 30, 2010 | 35.87 | 35.90 | 35.50 | 35.57 | 247,051 | -0.30(-0.84%) |
Dec 29, 2010 | 36.05 | 36.07 | 35.80 | 35.87 | 272,607 | +0.03(+0.08%) |
Dec 28, 2010 | 35.99 | 35.99 | 35.64 | 35.84 | 285,627 | +0.23(+0.65%) |
Dec 27, 2010 | 35.46 | 35.64 | 35.42 | 35.61 | 221,742 | +0.04(+0.11%) |
Dec 23, 2010 | 35.40 | 35.72 | 35.28 | 35.57 | 366,034 | +0.09(+0.25%) |
Dec 22, 2010 | 35.68 | 35.79 | 35.32 | 35.48 | 474,947 | -0.76(-2.10%) |
Dec 21, 2010 | 35.70 | 36.36 | 35.66 | 36.24 | 1,260,657 | +1.05(+2.98%) |
Dec 20, 2010 | 35.23 | 35.40 | 35.07 | 35.19 | 851,660 | -0.20(-0.57%) |
Dec 17, 2010 | 35.24 | 35.48 | 35.17 | 35.39 | 588,059 | -0.20(-0.56%) |
Dec 16, 2010 | 35.39 | 35.68 | 35.16 | 35.59 | 613,712 | -0.06(-0.17%) |
Dec 15, 2010 | 35.57 | 35.90 | 35.52 | 35.65 | 551,284 | +0.02(+0.06%) |
Dec 14, 2010 | 35.74 | 35.77 | 35.49 | 35.63 | 1,065,188 | -0.25(-0.70%) |
Dec 13, 2010 | 36.13 | 36.13 | 35.77 | 35.88 | 702,753 | +0.05(+0.14%) |
Dec 10, 2010 | 35.81 | 35.83 | 35.48 | 35.83 | 887,300 | -0.37(-1.02%) |
Dec 09, 2010 | 36.36 | 36.36 | 35.97 | 36.20 | 434,805 | -0.16(-0.44%) |
Dec 08, 2010 | 36.31 | 36.47 | 35.92 | 36.36 | 508,077 | +0.26(+0.72%) |
Dec 07, 2010 | 36.57 | 36.45 | 36.04 | 36.10 | 1,120,435 | -0.47(-1.29%) |
Dec 06, 2010 | 36.36 | 36.62 | 36.25 | 36.57 | 446,352 | +0.25(+0.69%) |
Dec 03, 2010 | 36.25 | 36.40 | 36.09 | 36.32 | 813,961 | -0.24(-0.66%) |
Dec 02, 2010 | 36.16 | 36.88 | 36.03 | 36.56 | 684,854 | +0.09(+0.25%) |
Dec 01, 2010 | 36.21 | 36.72 | 36.21 | 36.47 | 1,021,287 | +0.99(+2.79%) |
Nov 30, 2010 | 35.10 | 35.66 | 35.01 | 35.48 | 1,055,251 | +0.48(+1.37%) |
Nov 29, 2010 | 34.87 | 35.09 | 34.61 | 35.00 | 1,642,432 | +0.42(+1.21%) |
Nov 26, 2010 | 34.42 | 34.75 | 34.40 | 34.58 | 591,527 | -0.42(-1.20%) |
Nov 24, 2010 | 34.61 | 35.00 | 35.00 | 35.00 | 922,076 | +0.55(+1.60%) |
Nov 23, 2010 | 34.52 | 34.79 | 34.39 | 34.45 | 1,287,958 | -0.92(-2.60%) |
Nov 22, 2010 | 35.13 | 35.43 | 34.76 | 35.37 | 1,021,054 | -0.03(-0.08%) |
Nov 19, 2010 | 35.17 | 35.50 | 35.00 | 35.40 | 1,204,277 | -0.01(-0.03%) |
Nov 18, 2010 | 35.52 | 35.57 | 35.27 | 35.41 | 1,289,473 | +0.94(+2.73%) |
Nov 17, 2010 | 34.46 | 34.63 | 34.38 | 34.47 | 1,020,343 | +0.80(+2.38%) |
Nov 16, 2010 | 34.03 | 34.11 | 33.46 | 33.67 | 1,311,377 | +0.03(+0.09%) |
Nov 15, 2010 | 33.85 | 33.93 | 33.64 | 33.64 | 959,709 | +0.69(+2.09%) |
Nov 12, 2010 | 33.04 | 33.25 | 32.77 | 32.95 | 451,734 | -0.37(-1.11%) |
Nov 11, 2010 | 33.32 | 33.38 | 33.10 | 33.32 | 354,047 | -0.24(-0.72%) |
Nov 10, 2010 | 33.59 | 33.65 | 33.09 | 33.56 | 862,638 | +0.25(+0.75%) |
Nov 09, 2010 | 33.77 | 33.79 | 33.19 | 33.31 | 485,756 | -0.36(-1.07%) |
Nov 08, 2010 | 33.52 | 33.67 | 33.40 | 33.67 | 363,197 | +0.27(+0.81%) |
Nov 05, 2010 | 33.41 | 33.56 | 33.09 | 33.40 | 685,496 | +0.19(+0.57%) |
Nov 04, 2010 | 33.00 | 33.21 | 32.93 | 33.21 | 632,009 | +0.35(+1.07%) |
Nov 03, 2010 | 32.62 | 32.88 | 32.37 | 32.86 | 704,277 | +0.15(+0.46%) |
Nov 02, 2010 | 32.79 | 32.83 | 32.61 | 32.71 | 951,698 | +0.01(+0.03%) |