Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.92 | 35.15 | 33.90 | 35.12 | 3,336,581 | +1.41(+4.19%) |
Jan 28, 2011 | 34.22 | 34.83 | 33.58 | 33.71 | 4,250,098 | -0.22(-0.65%) |
Jan 27, 2011 | 31.37 | 34.41 | 31.36 | 33.93 | 8,503,865 | +2.95(+9.52%) |
Jan 26, 2011 | 29.82 | 31.15 | 29.80 | 30.98 | 2,836,528 | +1.17(+3.93%) |
Jan 25, 2011 | 30.10 | 30.19 | 29.42 | 29.81 | 1,633,331 | -0.43(-1.42%) |
Jan 24, 2011 | 30.15 | 30.58 | 29.85 | 30.24 | 1,187,310 | -0.04(-0.12%) |
Jan 21, 2011 | 30.62 | 30.71 | 29.76 | 30.28 | 1,644,233 | +0.01(+0.02%) |
Jan 20, 2011 | 30.28 | 30.29 | 29.46 | 30.27 | 2,025,441 | -0.25(-0.82%) |
Jan 19, 2011 | 31.03 | 31.07 | 30.46 | 30.52 | 1,134,848 | -0.54(-1.75%) |
Jan 18, 2011 | 30.27 | 31.10 | 30.27 | 31.07 | 1,756,141 | +0.71(+2.34%) |
Jan 14, 2011 | 29.63 | 30.41 | 29.51 | 30.35 | 1,356,457 | +0.62(+2.09%) |
Jan 13, 2011 | 29.90 | 30.23 | 29.53 | 29.73 | 1,725,231 | -0.22(-0.74%) |
Jan 12, 2011 | 29.51 | 30.09 | 29.39 | 29.95 | 1,534,955 | +0.74(+2.54%) |
Jan 11, 2011 | 29.16 | 29.73 | 29.11 | 29.21 | 1,585,020 | +0.17(+0.60%) |
Jan 10, 2011 | 29.10 | 29.10 | 28.57 | 29.04 | 1,312,910 | -0.20(-0.67%) |
Jan 07, 2011 | 28.96 | 29.30 | 28.81 | 29.24 | 1,948,697 | +0.55(+1.93%) |
Jan 06, 2011 | 29.46 | 29.50 | 28.52 | 28.68 | 2,567,692 | -0.75(-2.56%) |
Jan 05, 2011 | 28.57 | 29.64 | 28.42 | 29.43 | 2,116,054 | +0.66(+2.31%) |
Jan 04, 2011 | 29.48 | 29.59 | 28.56 | 28.77 | 1,376,071 | -0.56(-1.90%) |
Jan 03, 2011 | 29.36 | 29.58 | 29.21 | 29.33 | 1,712,383 | +0.33(+1.16%) |
Dec 31, 2010 | 29.25 | 29.30 | 28.97 | 28.99 | 977,346 | -0.24(-0.82%) |
Dec 30, 2010 | 29.31 | 29.58 | 29.22 | 29.23 | 657,391 | -0.11(-0.37%) |
Dec 29, 2010 | 29.07 | 29.46 | 29.04 | 29.34 | 796,486 | +0.34(+1.18%) |
Dec 28, 2010 | 29.00 | 29.16 | 28.87 | 29.00 | 578,500 | +0.05(+0.17%) |
Dec 27, 2010 | 29.06 | 29.06 | 28.72 | 28.95 | 489,836 | -0.19(-0.64%) |
Dec 23, 2010 | 29.04 | 29.15 | 28.93 | 29.13 | 950,632 | -0.01(-0.04%) |
Dec 22, 2010 | 29.12 | 29.24 | 29.07 | 29.15 | 1,012,732 | +0.11(+0.37%) |
Dec 21, 2010 | 29.17 | 29.17 | 28.97 | 29.04 | 2,154,597 | -0.02(-0.06%) |
Dec 20, 2010 | 29.01 | 29.22 | 28.83 | 29.06 | 1,976,376 | -0.09(-0.31%) |
Dec 17, 2010 | 29.12 | 29.30 | 28.84 | 29.15 | 1,916,282 | +0.04(+0.12%) |
Dec 16, 2010 | 28.70 | 29.17 | 28.55 | 29.11 | 1,708,935 | +0.44(+1.52%) |
Dec 15, 2010 | 28.48 | 29.15 | 28.48 | 28.67 | 1,801,405 | +0.04(+0.13%) |
Dec 14, 2010 | 28.84 | 28.94 | 28.54 | 28.64 | 1,249,589 | -0.13(-0.44%) |
Dec 13, 2010 | 28.79 | 29.06 | 28.66 | 28.76 | 1,553,369 | +0.22(+0.75%) |
Dec 10, 2010 | 28.40 | 28.57 | 28.24 | 28.55 | 1,404,257 | +0.20(+0.72%) |
Dec 09, 2010 | 28.34 | 28.48 | 27.94 | 28.35 | 1,161,886 | +0.11(+0.38%) |
Dec 08, 2010 | 28.36 | 28.49 | 27.91 | 28.24 | 2,020,324 | -0.09(-0.32%) |
Dec 07, 2010 | 28.98 | 29.13 | 28.20 | 28.33 | 1,699,084 | -0.31(-1.09%) |
Dec 06, 2010 | 28.81 | 28.82 | 28.47 | 28.64 | 1,260,822 | -0.24(-0.83%) |
Dec 03, 2010 | 28.79 | 29.15 | 28.65 | 28.88 | 1,319,136 | -0.02(-0.08%) |
Dec 02, 2010 | 28.07 | 28.98 | 27.96 | 28.90 | 2,220,286 | +0.88(+3.14%) |
Dec 01, 2010 | 27.68 | 28.07 | 27.38 | 28.02 | 1,527,068 | +0.90(+3.31%) |
Nov 30, 2010 | 26.80 | 27.31 | 26.67 | 27.13 | 2,082,794 | -0.07(-0.24%) |
Nov 29, 2010 | 27.04 | 27.34 | 26.47 | 27.19 | 1,739,634 | +0.05(+0.18%) |
Nov 26, 2010 | 27.05 | 27.43 | 27.02 | 27.14 | 645,226 | -0.19(-0.68%) |
Nov 24, 2010 | 27.05 | 27.33 | 27.33 | 27.33 | 2,128,779 | +0.50(+1.85%) |
Nov 23, 2010 | 27.24 | 27.28 | 26.65 | 26.83 | 3,398,090 | -0.68(-2.46%) |
Nov 22, 2010 | 27.70 | 27.88 | 27.33 | 27.51 | 3,881,056 | -0.33(-1.20%) |
Nov 19, 2010 | 28.26 | 28.33 | 27.68 | 27.84 | 2,728,556 | -0.49(-1.73%) |
Nov 18, 2010 | 27.84 | 28.43 | 27.23 | 28.33 | 4,043,918 | +1.23(+4.52%) |
Nov 17, 2010 | 26.86 | 27.37 | 26.85 | 27.11 | 1,663,577 | +0.22(+0.80%) |
Nov 16, 2010 | 26.85 | 27.04 | 26.55 | 26.89 | 2,769,176 | -0.28(-1.01%) |
Nov 15, 2010 | 27.48 | 27.56 | 27.17 | 27.17 | 1,678,330 | -0.16(-0.57%) |
Nov 12, 2010 | 27.52 | 27.66 | 27.00 | 27.32 | 3,229,827 | -0.47(-1.68%) |
Nov 11, 2010 | 26.72 | 27.99 | 26.62 | 27.79 | 4,667,052 | +0.88(+3.27%) |
Nov 10, 2010 | 26.33 | 26.96 | 26.17 | 26.91 | 1,833,126 | +0.64(+2.44%) |
Nov 09, 2010 | 26.29 | 26.94 | 26.03 | 26.27 | 3,605,576 | +0.15(+0.57%) |
Nov 08, 2010 | 25.85 | 26.26 | 25.85 | 26.12 | 1,748,852 | +0.02(+0.09%) |
Nov 05, 2010 | 26.26 | 26.33 | 25.98 | 26.10 | 1,309,996 | -0.17(-0.66%) |
Nov 04, 2010 | 25.84 | 26.38 | 25.79 | 26.27 | 1,833,218 | +0.72(+2.83%) |
Nov 03, 2010 | 25.64 | 25.67 | 24.99 | 25.55 | 1,633,253 | +0.00(+0.00%) |
Nov 02, 2010 | 25.43 | 25.63 | 25.03 | 25.55 | 1,795,896 | +0.05(+0.19%) |