Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.15 | 33.17 | 32.89 | 32.89 | 627,591 | -0.42(-1.27%) |
Jan 28, 2011 | 33.85 | 34.00 | 33.16 | 33.31 | 881,059 | -0.57(-1.67%) |
Jan 27, 2011 | 33.80 | 34.00 | 33.65 | 33.88 | 1,255,899 | +0.42(+1.26%) |
Jan 26, 2011 | 33.62 | 33.71 | 33.40 | 33.46 | 744,580 | -0.21(-0.63%) |
Jan 25, 2011 | 33.68 | 33.79 | 33.33 | 33.67 | 1,277,602 | +0.29(+0.86%) |
Jan 24, 2011 | 32.94 | 33.49 | 32.87 | 33.38 | 664,548 | +0.60(+1.84%) |
Jan 21, 2011 | 32.90 | 33.10 | 32.62 | 32.78 | 984,761 | -1.16(-3.42%) |
Jan 20, 2011 | 34.11 | 34.16 | 33.58 | 33.93 | 952,974 | -0.49(-1.42%) |
Jan 19, 2011 | 34.48 | 34.67 | 34.38 | 34.42 | 1,256,151 | +0.07(+0.20%) |
Jan 18, 2011 | 34.25 | 34.51 | 34.18 | 34.36 | 612,949 | -0.01(-0.03%) |
Jan 14, 2011 | 33.91 | 34.41 | 33.84 | 34.37 | 987,427 | +0.25(+0.73%) |
Jan 13, 2011 | 34.53 | 34.54 | 34.00 | 34.12 | 1,502,345 | -0.75(-2.14%) |
Jan 12, 2011 | 34.78 | 34.89 | 34.59 | 34.86 | 511,721 | +0.04(+0.11%) |
Jan 11, 2011 | 34.75 | 34.87 | 34.51 | 34.83 | 543,001 | +0.19(+0.55%) |
Jan 10, 2011 | 34.41 | 34.64 | 34.24 | 34.63 | 401,858 | +0.11(+0.33%) |
Jan 07, 2011 | 34.61 | 34.78 | 34.21 | 34.52 | 939,056 | +0.03(+0.08%) |
Jan 06, 2011 | 34.74 | 34.77 | 34.38 | 34.49 | 376,997 | -0.19(-0.55%) |
Jan 05, 2011 | 34.30 | 34.81 | 34.24 | 34.68 | 492,521 | +0.05(+0.14%) |
Jan 04, 2011 | 34.83 | 34.95 | 34.44 | 34.63 | 679,543 | -0.21(-0.60%) |
Jan 03, 2011 | 34.64 | 34.86 | 34.46 | 34.84 | 495,360 | +0.64(+1.88%) |
Dec 31, 2010 | 34.02 | 34.40 | 33.95 | 34.20 | 339,084 | +0.13(+0.39%) |
Dec 30, 2010 | 34.36 | 34.38 | 34.00 | 34.07 | 257,937 | -0.29(-0.84%) |
Dec 29, 2010 | 34.53 | 34.55 | 34.29 | 34.36 | 284,619 | +0.03(+0.08%) |
Dec 28, 2010 | 34.47 | 34.47 | 34.14 | 34.33 | 298,213 | +0.22(+0.65%) |
Dec 27, 2010 | 33.96 | 34.14 | 33.93 | 34.11 | 231,513 | +0.04(+0.11%) |
Dec 23, 2010 | 33.91 | 34.22 | 33.79 | 34.07 | 382,163 | +0.09(+0.25%) |
Dec 22, 2010 | 34.17 | 34.28 | 33.83 | 33.98 | 495,875 | -0.73(-2.10%) |
Dec 21, 2010 | 34.19 | 34.83 | 34.16 | 34.71 | 1,316,208 | +1.01(+2.98%) |
Dec 20, 2010 | 33.74 | 33.91 | 33.59 | 33.70 | 889,188 | -0.19(-0.57%) |
Dec 17, 2010 | 33.75 | 33.98 | 33.69 | 33.90 | 613,971 | -0.19(-0.56%) |
Dec 16, 2010 | 33.90 | 34.17 | 33.68 | 34.09 | 640,755 | -0.06(-0.17%) |
Dec 15, 2010 | 34.07 | 34.38 | 34.02 | 34.15 | 575,576 | +0.02(+0.06%) |
Dec 14, 2010 | 34.23 | 34.26 | 33.99 | 34.13 | 1,112,125 | -0.24(-0.70%) |
Dec 13, 2010 | 34.61 | 34.61 | 34.26 | 34.37 | 733,719 | +0.05(+0.14%) |
Dec 10, 2010 | 34.30 | 34.32 | 33.98 | 34.32 | 926,399 | -0.35(-1.02%) |
Dec 09, 2010 | 34.83 | 34.83 | 34.45 | 34.67 | 453,964 | -0.15(-0.44%) |
Dec 08, 2010 | 34.78 | 34.93 | 34.40 | 34.83 | 530,465 | +0.25(+0.72%) |
Dec 07, 2010 | 35.03 | 34.91 | 34.52 | 34.58 | 1,169,807 | -0.45(-1.29%) |
Dec 06, 2010 | 34.83 | 35.07 | 34.72 | 35.03 | 466,020 | +0.24(+0.69%) |
Dec 03, 2010 | 34.72 | 34.86 | 34.57 | 34.79 | 849,828 | -0.23(-0.66%) |
Dec 02, 2010 | 34.63 | 35.32 | 34.51 | 35.02 | 715,032 | +0.09(+0.25%) |
Dec 01, 2010 | 34.68 | 35.17 | 34.68 | 34.93 | 1,066,290 | +0.95(+2.79%) |
Nov 30, 2010 | 33.62 | 34.16 | 33.53 | 33.98 | 1,101,750 | +0.46(+1.37%) |
Nov 29, 2010 | 33.40 | 33.61 | 33.15 | 33.52 | 1,714,806 | +0.40(+1.21%) |
Nov 26, 2010 | 32.97 | 33.28 | 32.95 | 33.12 | 617,592 | -0.40(-1.20%) |
Nov 24, 2010 | 33.15 | 33.52 | 33.52 | 33.52 | 962,707 | +0.53(+1.60%) |
Nov 23, 2010 | 33.06 | 33.32 | 32.94 | 33.00 | 1,344,712 | -0.88(-2.60%) |
Nov 22, 2010 | 33.65 | 33.93 | 33.29 | 33.88 | 1,066,046 | -0.03(-0.08%) |
Nov 19, 2010 | 33.69 | 34.00 | 33.52 | 33.91 | 1,257,343 | -0.01(-0.03%) |
Nov 18, 2010 | 34.02 | 34.07 | 33.78 | 33.92 | 1,346,293 | +0.90(+2.73%) |
Nov 17, 2010 | 33.01 | 33.17 | 32.93 | 33.02 | 1,065,304 | +0.77(+2.38%) |
Nov 16, 2010 | 32.59 | 32.67 | 32.05 | 32.25 | 1,369,163 | +0.03(+0.09%) |
Nov 15, 2010 | 32.42 | 32.50 | 32.22 | 32.22 | 1,001,998 | +0.66(+2.09%) |
Nov 12, 2010 | 31.65 | 31.85 | 31.39 | 31.56 | 471,639 | -0.35(-1.11%) |
Nov 11, 2010 | 31.91 | 31.97 | 31.70 | 31.91 | 369,648 | -0.23(-0.72%) |
Nov 10, 2010 | 32.17 | 32.23 | 31.69 | 32.14 | 900,650 | +0.24(+0.75%) |
Nov 09, 2010 | 32.34 | 32.36 | 31.79 | 31.90 | 507,160 | -0.34(-1.07%) |
Nov 08, 2010 | 32.11 | 32.25 | 31.99 | 32.25 | 379,201 | +0.26(+0.81%) |
Nov 05, 2010 | 32.00 | 32.14 | 31.69 | 31.99 | 715,702 | +0.18(+0.57%) |
Nov 04, 2010 | 31.61 | 31.81 | 31.54 | 31.81 | 659,858 | +0.34(+1.07%) |
Nov 03, 2010 | 31.24 | 31.49 | 31.00 | 31.47 | 735,311 | +0.14(+0.46%) |
Nov 02, 2010 | 31.41 | 31.44 | 31.23 | 31.33 | 993,634 | +0.01(+0.03%) |