Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 32.00 | 32.99 | 32.00 | 32.80 | 2,132,615 | +0.89(+2.80%) |
Jan 28, 2011 | 32.69 | 32.97 | 31.78 | 31.90 | 2,009,243 | -0.59(-1.82%) |
Jan 27, 2011 | 32.41 | 32.57 | 31.91 | 32.50 | 2,109,248 | +0.07(+0.22%) |
Jan 26, 2011 | 32.12 | 32.88 | 32.00 | 32.42 | 2,596,443 | +0.46(+1.43%) |
Jan 25, 2011 | 32.54 | 32.54 | 31.31 | 31.97 | 2,426,248 | -0.25(-0.78%) |
Jan 24, 2011 | 32.29 | 32.66 | 32.09 | 32.22 | 2,042,505 | +0.01(+0.02%) |
Jan 21, 2011 | 32.63 | 32.86 | 32.16 | 32.21 | 1,665,048 | -0.02(-0.05%) |
Jan 20, 2011 | 33.03 | 33.25 | 32.20 | 32.23 | 3,680,431 | -1.54(-4.56%) |
Jan 19, 2011 | 34.45 | 34.63 | 33.72 | 33.77 | 1,802,194 | -0.91(-2.62%) |
Jan 18, 2011 | 34.23 | 34.78 | 34.22 | 34.68 | 1,974,714 | +0.55(+1.60%) |
Jan 14, 2011 | 34.16 | 34.32 | 33.75 | 34.13 | 1,151,816 | -0.01(-0.02%) |
Jan 13, 2011 | 34.47 | 34.59 | 34.07 | 34.14 | 1,150,511 | -0.25(-0.74%) |
Jan 12, 2011 | 34.08 | 34.54 | 34.08 | 34.39 | 1,250,969 | +0.62(+1.85%) |
Jan 11, 2011 | 33.92 | 34.41 | 33.59 | 33.77 | 1,897,065 | -0.06(-0.19%) |
Jan 10, 2011 | 33.41 | 33.94 | 32.92 | 33.83 | 1,395,287 | +0.43(+1.30%) |
Jan 07, 2011 | 33.60 | 33.71 | 32.96 | 33.40 | 1,831,861 | +0.07(+0.21%) |
Jan 06, 2011 | 33.15 | 33.44 | 32.75 | 33.33 | 1,667,451 | +0.39(+1.20%) |
Jan 05, 2011 | 32.77 | 33.35 | 32.69 | 32.93 | 1,857,882 | +0.01(+0.02%) |
Jan 04, 2011 | 33.50 | 33.84 | 32.63 | 32.92 | 2,485,605 | -0.77(-2.30%) |
Jan 03, 2011 | 32.96 | 33.90 | 32.84 | 33.70 | 2,288,837 | +1.19(+3.67%) |
Dec 31, 2010 | 32.35 | 32.55 | 32.35 | 32.51 | 715,611 | +0.10(+0.32%) |
Dec 30, 2010 | 32.17 | 32.59 | 32.10 | 32.40 | 645,113 | +0.16(+0.49%) |
Dec 29, 2010 | 31.92 | 32.37 | 31.86 | 32.25 | 800,805 | +0.45(+1.42%) |
Dec 28, 2010 | 31.89 | 31.94 | 31.68 | 31.80 | 1,154,910 | -0.09(-0.30%) |
Dec 27, 2010 | 32.06 | 32.11 | 31.85 | 31.89 | 1,146,941 | -0.34(-1.05%) |
Dec 23, 2010 | 32.26 | 32.32 | 32.07 | 32.23 | 1,210,527 | +0.02(+0.07%) |
Dec 22, 2010 | 32.94 | 32.95 | 32.17 | 32.21 | 1,259,353 | -0.28(-0.88%) |
Dec 21, 2010 | 32.17 | 32.66 | 31.91 | 32.49 | 1,020,407 | +0.46(+1.43%) |
Dec 20, 2010 | 32.01 | 32.37 | 31.94 | 32.03 | 1,622,281 | +0.06(+0.17%) |
Dec 17, 2010 | 31.74 | 32.06 | 31.58 | 31.98 | 3,055,796 | +0.17(+0.55%) |
Dec 16, 2010 | 31.67 | 32.10 | 31.53 | 31.80 | 2,338,411 | +0.18(+0.57%) |
Dec 15, 2010 | 31.39 | 31.83 | 31.08 | 31.62 | 2,369,861 | +0.17(+0.55%) |
Dec 14, 2010 | 31.29 | 32.13 | 31.14 | 31.45 | 2,071,955 | +0.21(+0.68%) |
Dec 13, 2010 | 31.72 | 31.72 | 30.99 | 31.23 | 1,845,183 | +0.31(+1.00%) |
Dec 10, 2010 | 30.84 | 31.05 | 30.68 | 30.93 | 1,317,229 | +0.21(+0.67%) |
Dec 09, 2010 | 30.58 | 30.82 | 30.18 | 30.72 | 2,005,979 | +0.34(+1.12%) |
Dec 08, 2010 | 30.71 | 31.13 | 30.34 | 30.38 | 1,942,626 | -0.36(-1.18%) |
Dec 07, 2010 | 31.55 | 31.57 | 30.65 | 30.75 | 2,213,969 | -0.26(-0.84%) |
Dec 06, 2010 | 30.95 | 31.24 | 30.87 | 31.01 | 1,499,375 | -0.17(-0.53%) |
Dec 03, 2010 | 30.42 | 31.26 | 30.42 | 31.17 | 1,280,391 | +0.53(+1.73%) |
Dec 02, 2010 | 30.31 | 30.74 | 29.99 | 30.64 | 1,578,930 | +0.30(+0.99%) |
Dec 01, 2010 | 29.40 | 30.48 | 29.40 | 30.34 | 1,863,340 | +1.15(+3.94%) |
Nov 30, 2010 | 28.34 | 29.44 | 28.17 | 29.19 | 2,280,879 | +0.48(+1.69%) |
Nov 29, 2010 | 28.80 | 28.80 | 28.22 | 28.71 | 1,292,937 | -0.12(-0.41%) |
Nov 26, 2010 | 28.99 | 29.04 | 28.81 | 28.83 | 481,550 | -0.52(-1.78%) |
Nov 24, 2010 | 29.06 | 29.35 | 29.35 | 29.35 | 1,443,560 | +0.63(+2.20%) |
Nov 23, 2010 | 28.98 | 28.98 | 28.41 | 28.72 | 1,233,654 | -0.73(-2.47%) |
Nov 22, 2010 | 29.20 | 29.64 | 28.97 | 29.44 | 1,504,394 | +0.09(+0.32%) |
Nov 19, 2010 | 29.03 | 29.46 | 28.82 | 29.35 | 884,549 | +0.28(+0.95%) |
Nov 18, 2010 | 28.32 | 29.26 | 28.32 | 29.07 | 1,507,521 | +1.25(+4.48%) |
Nov 17, 2010 | 27.78 | 28.18 | 27.41 | 27.82 | 1,898,776 | +0.13(+0.48%) |
Nov 16, 2010 | 28.37 | 28.37 | 27.29 | 27.69 | 2,742,201 | -0.94(-3.28%) |
Nov 15, 2010 | 29.32 | 29.74 | 28.59 | 28.63 | 1,170,166 | -0.37(-1.28%) |
Nov 12, 2010 | 29.48 | 29.58 | 28.69 | 29.00 | 1,329,104 | -0.83(-2.78%) |
Nov 11, 2010 | 29.23 | 30.07 | 29.23 | 29.83 | 2,952,204 | +0.22(+0.75%) |
Nov 10, 2010 | 29.01 | 29.84 | 28.68 | 29.61 | 2,369,458 | +0.43(+1.46%) |
Nov 09, 2010 | 30.59 | 30.60 | 28.99 | 29.18 | 2,415,811 | -1.51(-4.91%) |
Nov 08, 2010 | 30.63 | 31.11 | 30.55 | 30.69 | 1,638,379 | -0.16(-0.51%) |
Nov 05, 2010 | 27.65 | 30.94 | 27.65 | 30.85 | 2,118,492 | +0.58(+1.93%) |
Nov 04, 2010 | 29.51 | 30.36 | 29.43 | 30.26 | 2,262,085 | +1.25(+4.30%) |
Nov 03, 2010 | 28.84 | 29.16 | 28.79 | 29.02 | 1,701,177 | +0.11(+0.38%) |
Nov 02, 2010 | 28.57 | 29.10 | 28.57 | 28.91 | 1,796,084 | +0.56(+1.98%) |