Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.52 | 31.63 | 31.36 | 31.47 | 5,836,125 | +0.07(+0.22%) |
Jan 28, 2011 | 32.25 | 32.28 | 31.34 | 31.40 | 13,117,116 | -1.06(-3.26%) |
Jan 27, 2011 | 32.35 | 32.51 | 32.25 | 32.46 | 5,152,379 | +0.25(+0.79%) |
Jan 26, 2011 | 32.26 | 32.39 | 32.10 | 32.21 | 5,741,313 | +0.05(+0.16%) |
Jan 25, 2011 | 32.04 | 32.18 | 31.87 | 32.15 | 6,750,163 | +0.02(+0.05%) |
Jan 24, 2011 | 32.00 | 32.18 | 31.86 | 32.14 | 5,723,115 | +0.13(+0.40%) |
Jan 21, 2011 | 32.19 | 32.23 | 31.94 | 32.01 | 5,065,010 | +0.08(+0.24%) |
Jan 20, 2011 | 31.79 | 32.05 | 31.76 | 31.93 | 7,917,756 | +0.07(+0.21%) |
Jan 19, 2011 | 32.13 | 32.21 | 31.79 | 31.87 | 7,462,203 | -0.32(-1.00%) |
Jan 18, 2011 | 32.18 | 32.24 | 32.10 | 32.19 | 4,741,741 | +0.09(+0.29%) |
Jan 14, 2011 | 31.84 | 32.12 | 31.80 | 32.10 | 5,420,801 | +0.19(+0.61%) |
Jan 13, 2011 | 31.95 | 32.01 | 31.82 | 31.90 | 5,482,277 | -0.05(-0.16%) |
Jan 12, 2011 | 32.04 | 32.08 | 31.88 | 31.95 | 24,804,674 | +0.08(+0.24%) |
Jan 11, 2011 | 32.11 | 32.11 | 31.78 | 31.88 | 3,723,248 | -0.01(-0.03%) |
Jan 10, 2011 | 31.76 | 31.96 | 31.60 | 31.88 | 5,392,280 | -0.03(-0.08%) |
Jan 07, 2011 | 31.98 | 32.07 | 31.64 | 31.91 | 6,400,474 | -0.02(-0.05%) |
Jan 06, 2011 | 32.06 | 32.06 | 31.85 | 31.93 | 4,360,957 | -0.19(-0.61%) |
Jan 05, 2011 | 31.71 | 32.14 | 31.71 | 32.12 | 7,272,650 | +0.26(+0.82%) |
Jan 04, 2011 | 32.11 | 32.15 | 31.69 | 31.86 | 4,321,155 | -0.18(-0.55%) |
Jan 03, 2011 | 31.92 | 32.21 | 31.88 | 32.04 | 5,026,238 | +0.37(+1.18%) |
Dec 31, 2010 | 31.71 | 31.72 | 31.56 | 31.66 | 2,614,115 | -0.07(-0.21%) |
Dec 30, 2010 | 31.75 | 31.82 | 31.67 | 31.73 | 3,487,944 | -0.06(-0.19%) |
Dec 29, 2010 | 31.78 | 31.91 | 31.74 | 31.79 | 2,206,209 | +0.10(+0.32%) |
Dec 28, 2010 | 31.82 | 31.82 | 31.56 | 31.69 | 3,611,673 | -0.07(-0.21%) |
Dec 27, 2010 | 31.74 | 31.81 | 31.59 | 31.76 | 3,979,534 | -0.09(-0.29%) |
Dec 23, 2010 | 31.99 | 32.00 | 31.76 | 31.85 | 2,706,161 | -0.14(-0.42%) |
Dec 22, 2010 | 31.98 | 32.04 | 31.93 | 31.99 | 3,901,357 | +0.04(+0.13%) |
Dec 21, 2010 | 31.93 | 31.99 | 31.80 | 31.94 | 5,301,503 | +0.14(+0.43%) |
Dec 20, 2010 | 31.72 | 31.87 | 31.55 | 31.81 | 5,083,641 | +0.19(+0.59%) |
Dec 17, 2010 | 31.49 | 31.65 | 31.48 | 31.62 | 5,784,730 | +0.05(+0.16%) |
Dec 16, 2010 | 31.39 | 31.59 | 31.27 | 31.57 | 5,330,584 | +0.23(+0.72%) |
Dec 15, 2010 | 31.40 | 31.58 | 31.26 | 31.34 | 4,686,438 | -0.10(-0.32%) |
Dec 14, 2010 | 31.50 | 31.60 | 31.36 | 31.44 | 5,137,374 | -0.01(-0.03%) |
Dec 13, 2010 | 31.79 | 31.79 | 31.44 | 31.45 | 5,404,531 | -0.15(-0.48%) |
Dec 10, 2010 | 31.57 | 31.65 | 31.45 | 31.60 | 5,143,757 | +0.11(+0.35%) |
Dec 09, 2010 | 31.66 | 31.73 | 31.43 | 31.50 | 5,132,636 | +0.04(+0.13%) |
Dec 08, 2010 | 31.55 | 31.59 | 31.29 | 31.45 | 6,917,361 | -0.08(-0.27%) |
Dec 07, 2010 | 31.85 | 31.87 | 31.48 | 31.54 | 8,628,120 | +0.02(+0.05%) |
Dec 06, 2010 | 31.46 | 31.59 | 31.38 | 31.52 | 12,066,947 | +0.03(+0.11%) |
Dec 03, 2010 | 31.35 | 31.55 | 31.23 | 31.49 | 7,973,336 | +0.02(+0.05%) |
Dec 02, 2010 | 31.11 | 31.50 | 31.07 | 31.47 | 8,554,424 | +0.40(+1.30%) |
Dec 01, 2010 | 30.83 | 31.18 | 30.81 | 31.07 | 10,274,594 | +0.65(+2.13%) |
Nov 30, 2010 | 30.18 | 30.62 | 30.10 | 30.42 | 13,537,747 | -0.07(-0.22%) |
Nov 29, 2010 | 30.47 | 30.57 | 30.13 | 30.49 | 9,719,840 | -0.07(-0.22%) |
Nov 26, 2010 | 30.59 | 30.74 | 30.51 | 30.55 | 3,435,381 | -0.25(-0.82%) |
Nov 24, 2010 | 30.42 | 30.81 | 30.81 | 30.81 | 11,111,747 | +0.62(+2.06%) |
Nov 23, 2010 | 30.29 | 30.35 | 30.06 | 30.18 | 11,810,350 | -0.45(-1.48%) |
Nov 22, 2010 | 30.40 | 30.65 | 30.28 | 30.64 | 8,081,221 | +0.14(+0.47%) |
Nov 19, 2010 | 30.23 | 30.51 | 30.15 | 30.49 | 7,946,469 | +0.14(+0.47%) |
Nov 18, 2010 | 30.38 | 30.59 | 30.30 | 30.35 | 11,953,490 | +0.26(+0.87%) |
Nov 17, 2010 | 29.88 | 30.15 | 29.87 | 30.09 | 11,102,453 | +0.26(+0.87%) |
Nov 16, 2010 | 30.00 | 30.36 | 29.72 | 29.83 | 20,858,958 | -0.41(-1.36%) |
Nov 15, 2010 | 30.41 | 30.54 | 30.21 | 30.24 | 6,899,369 | -0.06(-0.19%) |
Nov 12, 2010 | 30.48 | 30.70 | 30.16 | 30.30 | 11,700,501 | -0.32(-1.04%) |
Nov 11, 2010 | 30.41 | 30.81 | 30.36 | 30.62 | 18,293,282 | -0.04(-0.14%) |
Nov 10, 2010 | 30.44 | 30.66 | 30.26 | 30.66 | 8,244,982 | +0.27(+0.89%) |
Nov 09, 2010 | 30.75 | 30.77 | 30.26 | 30.39 | 5,668,721 | -0.28(-0.91%) |
Nov 08, 2010 | 30.47 | 30.70 | 30.42 | 30.67 | 3,797,007 | -0.05(-0.16%) |
Nov 05, 2010 | 30.60 | 30.80 | 30.56 | 30.72 | 8,158,168 | +0.15(+0.50%) |
Nov 04, 2010 | 30.43 | 30.60 | 30.42 | 30.57 | 10,820,812 | +0.47(+1.57%) |
Nov 03, 2010 | 30.06 | 30.11 | 29.63 | 30.10 | 9,657,379 | +0.15(+0.51%) |
Nov 02, 2010 | 29.86 | 30.06 | 29.77 | 29.95 | 8,661,371 | +0.34(+1.14%) |