Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 30.56 | 30.85 | 30.40 | 30.70 | 4,093,620 | +0.22(+0.73%) |
Jan 28, 2011 | 31.48 | 31.48 | 30.46 | 30.47 | 1,997,392 | -0.89(-2.84%) |
Jan 27, 2011 | 31.50 | 31.58 | 31.27 | 31.36 | 1,467,483 | -0.13(-0.43%) |
Jan 26, 2011 | 31.22 | 31.56 | 31.16 | 31.50 | 664,071 | +0.40(+1.30%) |
Jan 25, 2011 | 30.87 | 31.13 | 30.87 | 31.10 | 1,095,061 | +0.04(+0.13%) |
Jan 24, 2011 | 30.91 | 31.22 | 30.85 | 31.06 | 1,119,479 | +0.26(+0.85%) |
Jan 21, 2011 | 31.08 | 31.10 | 30.79 | 30.80 | 1,465,651 | -0.28(-0.92%) |
Jan 20, 2011 | 30.90 | 31.18 | 30.87 | 31.08 | 1,170,646 | -0.01(-0.02%) |
Jan 19, 2011 | 31.91 | 31.91 | 31.01 | 31.09 | 2,610,068 | -0.77(-2.43%) |
Jan 18, 2011 | 31.49 | 31.86 | 31.49 | 31.86 | 882,611 | +0.35(+1.10%) |
Jan 14, 2011 | 31.43 | 31.56 | 31.34 | 31.51 | 539,102 | +0.05(+0.15%) |
Jan 13, 2011 | 31.39 | 31.51 | 31.36 | 31.47 | 566,351 | +0.03(+0.09%) |
Jan 12, 2011 | 31.38 | 31.44 | 31.17 | 31.44 | 533,698 | +0.17(+0.54%) |
Jan 11, 2011 | 31.36 | 31.36 | 31.18 | 31.27 | 1,303,929 | +0.17(+0.55%) |
Jan 10, 2011 | 31.11 | 31.14 | 30.89 | 31.10 | 954,930 | -0.04(-0.12%) |
Jan 07, 2011 | 31.12 | 31.24 | 30.92 | 31.13 | 1,035,217 | -0.01(-0.04%) |
Jan 06, 2011 | 30.90 | 31.20 | 30.90 | 31.15 | 726,794 | +0.14(+0.46%) |
Jan 05, 2011 | 30.76 | 31.07 | 30.70 | 31.00 | 1,787,621 | +0.25(+0.80%) |
Jan 04, 2011 | 31.07 | 31.07 | 30.60 | 30.76 | 1,107,160 | -0.13(-0.41%) |
Jan 03, 2011 | 30.76 | 31.16 | 30.74 | 30.88 | 1,321,231 | +0.29(+0.93%) |
Dec 31, 2010 | 30.85 | 30.85 | 30.55 | 30.60 | 786,579 | -0.18(-0.60%) |
Dec 30, 2010 | 30.76 | 30.91 | 30.73 | 30.78 | 1,300,289 | -0.10(-0.32%) |
Dec 29, 2010 | 30.83 | 30.98 | 30.83 | 30.88 | 1,305,095 | -0.03(-0.10%) |
Dec 28, 2010 | 31.12 | 31.12 | 30.87 | 30.91 | 767,519 | -0.11(-0.37%) |
Dec 27, 2010 | 31.04 | 31.10 | 30.79 | 31.02 | 544,790 | +0.02(+0.05%) |
Dec 23, 2010 | 30.94 | 31.03 | 30.84 | 31.01 | 971,615 | +0.02(+0.05%) |
Dec 22, 2010 | 31.09 | 31.09 | 30.95 | 30.99 | 525,268 | +0.01(+0.04%) |
Dec 21, 2010 | 31.02 | 31.04 | 30.83 | 30.98 | 483,853 | +0.12(+0.38%) |
Dec 20, 2010 | 30.97 | 31.01 | 30.68 | 30.86 | 723,707 | +0.01(+0.03%) |
Dec 17, 2010 | 30.53 | 30.93 | 30.52 | 30.85 | 2,031,782 | +0.38(+1.24%) |
Dec 16, 2010 | 30.10 | 30.50 | 30.07 | 30.47 | 1,030,613 | +0.36(+1.20%) |
Dec 15, 2010 | 29.99 | 30.35 | 29.95 | 30.11 | 1,114,790 | +0.12(+0.40%) |
Dec 14, 2010 | 29.80 | 30.06 | 29.75 | 29.99 | 1,360,817 | +0.32(+1.09%) |
Dec 13, 2010 | 30.01 | 30.01 | 29.62 | 29.67 | 997,478 | -0.13(-0.43%) |
Dec 10, 2010 | 29.57 | 29.89 | 29.48 | 29.80 | 2,103,164 | +0.33(+1.12%) |
Dec 09, 2010 | 29.39 | 29.51 | 29.34 | 29.47 | 338,035 | +0.19(+0.65%) |
Dec 08, 2010 | 29.38 | 29.41 | 29.24 | 29.28 | 407,285 | +0.08(+0.28%) |
Dec 07, 2010 | 29.25 | 29.46 | 29.18 | 29.19 | 1,833,585 | +0.06(+0.21%) |
Dec 06, 2010 | 29.20 | 29.20 | 29.00 | 29.13 | 1,124,862 | -0.14(-0.49%) |
Dec 03, 2010 | 28.93 | 29.31 | 28.93 | 29.28 | 1,090,866 | +0.15(+0.51%) |
Dec 02, 2010 | 29.11 | 29.16 | 28.91 | 29.13 | 876,188 | +0.17(+0.58%) |
Dec 01, 2010 | 28.96 | 29.14 | 28.90 | 28.96 | 2,079,185 | +0.33(+1.17%) |
Nov 30, 2010 | 28.64 | 28.77 | 28.54 | 28.63 | 1,838,589 | -0.29(-1.01%) |
Nov 29, 2010 | 29.15 | 29.15 | 28.62 | 28.92 | 1,250,179 | -0.24(-0.82%) |
Nov 26, 2010 | 29.03 | 29.23 | 29.01 | 29.16 | 1,075,924 | -0.11(-0.38%) |
Nov 24, 2010 | 29.17 | 29.27 | 29.27 | 29.27 | 1,894,809 | +0.44(+1.53%) |
Nov 23, 2010 | 29.04 | 29.04 | 28.68 | 28.83 | 1,708,359 | -0.31(-1.06%) |
Nov 22, 2010 | 29.02 | 29.25 | 28.85 | 29.13 | 1,735,272 | +0.17(+0.60%) |
Nov 19, 2010 | 28.86 | 29.03 | 28.76 | 28.96 | 1,923,315 | +0.03(+0.11%) |
Nov 18, 2010 | 28.92 | 29.08 | 28.76 | 28.93 | 2,854,807 | +0.44(+1.55%) |
Nov 17, 2010 | 28.43 | 28.54 | 28.33 | 28.49 | 2,929,373 | +0.05(+0.18%) |
Nov 16, 2010 | 28.47 | 28.74 | 28.33 | 28.43 | 2,617,658 | -0.28(-0.99%) |
Nov 15, 2010 | 28.63 | 28.85 | 28.60 | 28.72 | 1,625,694 | +0.17(+0.61%) |
Nov 12, 2010 | 28.65 | 28.80 | 28.42 | 28.54 | 1,603,489 | -0.35(-1.22%) |
Nov 11, 2010 | 28.53 | 28.95 | 28.53 | 28.90 | 1,057,324 | +0.10(+0.34%) |
Nov 10, 2010 | 28.63 | 28.86 | 28.45 | 28.80 | 1,855,821 | +0.15(+0.51%) |
Nov 09, 2010 | 29.07 | 29.07 | 28.56 | 28.65 | 771,555 | -0.26(-0.88%) |
Nov 08, 2010 | 28.98 | 28.98 | 28.73 | 28.91 | 953,135 | -0.11(-0.40%) |
Nov 05, 2010 | 29.23 | 29.23 | 28.86 | 29.02 | 1,956,310 | -0.17(-0.58%) |
Nov 04, 2010 | 29.41 | 29.51 | 29.17 | 29.19 | 1,122,786 | -0.06(-0.21%) |
Nov 03, 2010 | 29.39 | 29.39 | 29.03 | 29.26 | 1,864,824 | +0.03(+0.10%) |
Nov 02, 2010 | 29.22 | 29.35 | 29.11 | 29.23 | 2,836,076 | +0.13(+0.44%) |