Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.95 | 34.35 | 33.89 | 34.24 | 3,200,547 | +0.45(+1.33%) |
Jan 28, 2011 | 34.40 | 34.50 | 33.70 | 33.79 | 2,344,586 | -0.57(-1.66%) |
Jan 27, 2011 | 34.12 | 34.44 | 33.99 | 34.36 | 3,216,905 | +0.53(+1.58%) |
Jan 26, 2011 | 33.87 | 33.99 | 33.63 | 33.82 | 3,858,195 | +0.05(+0.16%) |
Jan 25, 2011 | 33.29 | 33.78 | 33.19 | 33.77 | 2,086,544 | +0.39(+1.17%) |
Jan 24, 2011 | 33.26 | 33.55 | 33.15 | 33.38 | 1,908,466 | +0.17(+0.50%) |
Jan 21, 2011 | 33.30 | 33.34 | 33.12 | 33.21 | 1,998,378 | +0.02(+0.07%) |
Jan 20, 2011 | 33.14 | 33.44 | 33.03 | 33.19 | 3,229,926 | +0.01(+0.02%) |
Jan 19, 2011 | 33.59 | 33.61 | 33.03 | 33.18 | 3,908,598 | -0.44(-1.32%) |
Jan 18, 2011 | 33.33 | 33.63 | 33.18 | 33.63 | 2,252,248 | +0.29(+0.86%) |
Jan 14, 2011 | 33.09 | 33.34 | 33.01 | 33.34 | 2,227,852 | +0.22(+0.67%) |
Jan 13, 2011 | 33.02 | 33.22 | 32.93 | 33.12 | 2,004,266 | +0.11(+0.33%) |
Jan 12, 2011 | 33.12 | 33.15 | 32.85 | 33.01 | 2,737,789 | +0.14(+0.42%) |
Jan 11, 2011 | 33.06 | 33.17 | 32.64 | 32.87 | 2,066,359 | -0.07(-0.22%) |
Jan 10, 2011 | 32.82 | 33.02 | 32.59 | 32.94 | 2,785,893 | -0.01(-0.02%) |
Jan 07, 2011 | 33.11 | 33.21 | 32.64 | 32.95 | 3,341,587 | +0.01(+0.04%) |
Jan 06, 2011 | 33.34 | 33.35 | 32.92 | 32.94 | 3,037,770 | -0.31(-0.94%) |
Jan 05, 2011 | 33.03 | 33.32 | 33.02 | 33.25 | 2,525,878 | +0.12(+0.36%) |
Jan 04, 2011 | 33.82 | 33.91 | 32.94 | 33.13 | 3,866,666 | -0.65(-1.91%) |
Jan 03, 2011 | 33.39 | 33.80 | 33.38 | 33.78 | 3,268,340 | +0.62(+1.86%) |
Dec 31, 2010 | 33.22 | 33.39 | 33.12 | 33.16 | 1,951,266 | -0.07(-0.20%) |
Dec 30, 2010 | 33.08 | 33.35 | 33.08 | 33.23 | 2,052,954 | +0.09(+0.27%) |
Dec 29, 2010 | 33.08 | 33.20 | 32.95 | 33.14 | 2,523,661 | +0.07(+0.20%) |
Dec 28, 2010 | 33.00 | 33.11 | 32.77 | 33.07 | 4,874,404 | +0.13(+0.40%) |
Dec 27, 2010 | 32.52 | 32.95 | 32.41 | 32.94 | 2,129,230 | +0.40(+1.24%) |
Dec 23, 2010 | 32.69 | 32.79 | 32.52 | 32.53 | 2,095,934 | -0.15(-0.45%) |
Dec 22, 2010 | 32.39 | 32.89 | 32.39 | 32.68 | 2,359,907 | +0.25(+0.77%) |
Dec 21, 2010 | 32.18 | 32.49 | 32.15 | 32.43 | 4,941,844 | +0.34(+1.05%) |
Dec 20, 2010 | 31.82 | 32.20 | 31.79 | 32.10 | 4,031,969 | +0.38(+1.20%) |
Dec 17, 2010 | 31.51 | 31.75 | 31.43 | 31.72 | 4,846,833 | +0.26(+0.83%) |
Dec 16, 2010 | 31.46 | 31.60 | 31.25 | 31.46 | 2,144,190 | +0.05(+0.17%) |
Dec 15, 2010 | 31.67 | 31.91 | 31.35 | 31.40 | 2,443,871 | -0.30(-0.95%) |
Dec 14, 2010 | 32.07 | 32.35 | 31.56 | 31.70 | 2,778,246 | -0.31(-0.98%) |
Dec 13, 2010 | 32.15 | 32.25 | 31.98 | 32.02 | 1,728,214 | +0.05(+0.17%) |
Dec 10, 2010 | 31.82 | 32.17 | 31.76 | 31.97 | 4,649,933 | +0.21(+0.65%) |
Dec 09, 2010 | 32.17 | 32.27 | 31.69 | 31.76 | 2,511,681 | -0.28(-0.89%) |
Dec 08, 2010 | 32.60 | 32.64 | 31.85 | 32.04 | 3,821,113 | -0.48(-1.48%) |
Dec 07, 2010 | 32.76 | 32.83 | 32.52 | 32.52 | 2,993,808 | +0.07(+0.22%) |
Dec 06, 2010 | 32.37 | 32.53 | 32.04 | 32.45 | 2,705,065 | +0.07(+0.20%) |
Dec 03, 2010 | 32.17 | 32.47 | 32.09 | 32.39 | 2,682,345 | -0.01(-0.02%) |
Dec 02, 2010 | 32.00 | 32.42 | 31.92 | 32.39 | 2,285,272 | +0.49(+1.54%) |
Dec 01, 2010 | 32.11 | 32.11 | 31.64 | 31.90 | 3,705,783 | +0.18(+0.58%) |
Nov 30, 2010 | 31.57 | 31.91 | 31.52 | 31.72 | 2,788,666 | -0.14(-0.45%) |
Nov 29, 2010 | 31.71 | 31.95 | 31.42 | 31.86 | 2,735,525 | -0.02(-0.06%) |
Nov 26, 2010 | 31.80 | 32.02 | 31.73 | 31.88 | 1,115,943 | -0.07(-0.20%) |
Nov 24, 2010 | 31.59 | 31.94 | 31.94 | 31.94 | 2,625,963 | +0.60(+1.93%) |
Nov 23, 2010 | 31.23 | 31.40 | 31.15 | 31.34 | 4,509,742 | -0.25(-0.79%) |
Nov 22, 2010 | 31.42 | 31.69 | 31.40 | 31.59 | 2,436,097 | +0.08(+0.26%) |
Nov 19, 2010 | 31.25 | 31.58 | 31.00 | 31.50 | 3,379,237 | +0.17(+0.53%) |
Nov 18, 2010 | 31.58 | 31.63 | 31.27 | 31.34 | 4,218,202 | +0.28(+0.90%) |
Nov 17, 2010 | 30.90 | 31.24 | 30.78 | 31.06 | 2,537,568 | +0.24(+0.77%) |
Nov 16, 2010 | 31.70 | 31.72 | 30.58 | 30.82 | 6,564,283 | -1.52(-4.71%) |
Nov 15, 2010 | 32.30 | 32.47 | 31.86 | 32.34 | 3,404,709 | +0.12(+0.37%) |
Nov 12, 2010 | 32.34 | 32.62 | 32.07 | 32.23 | 2,842,213 | -0.30(-0.93%) |
Nov 11, 2010 | 32.58 | 32.84 | 32.43 | 32.53 | 2,202,960 | -0.26(-0.80%) |
Nov 10, 2010 | 32.53 | 32.81 | 32.40 | 32.79 | 2,498,320 | +0.40(+1.24%) |
Nov 09, 2010 | 33.84 | 33.89 | 32.16 | 32.39 | 5,196,874 | -1.37(-4.05%) |
Nov 08, 2010 | 33.84 | 33.94 | 33.47 | 33.75 | 3,012,222 | -0.18(-0.54%) |
Nov 05, 2010 | 33.69 | 34.15 | 33.45 | 33.94 | 2,589,864 | +0.36(+1.08%) |
Nov 04, 2010 | 33.12 | 33.64 | 33.04 | 33.58 | 2,002,775 | +0.76(+2.31%) |
Nov 03, 2010 | 32.94 | 32.94 | 32.53 | 32.82 | 2,682,968 | +0.00(+0.00%) |
Nov 02, 2010 | 32.84 | 32.92 | 32.63 | 32.82 | 1,968,952 | +0.23(+0.69%) |