Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 35.73 | 36.26 | 35.71 | 36.19 | 508,315 | +0.52(+1.47%) |
Jan 28, 2011 | 36.33 | 36.44 | 35.41 | 35.67 | 453,808 | -0.65(-1.78%) |
Jan 27, 2011 | 36.48 | 36.59 | 36.19 | 36.32 | 454,234 | -0.23(-0.62%) |
Jan 26, 2011 | 36.27 | 36.60 | 35.99 | 36.54 | 378,264 | +0.40(+1.11%) |
Jan 25, 2011 | 36.21 | 36.32 | 35.64 | 36.14 | 597,613 | -0.30(-0.82%) |
Jan 24, 2011 | 36.35 | 36.54 | 36.17 | 36.44 | 468,799 | +0.10(+0.28%) |
Jan 21, 2011 | 36.71 | 36.71 | 36.30 | 36.33 | 304,200 | -0.19(-0.53%) |
Jan 20, 2011 | 36.35 | 36.74 | 36.13 | 36.53 | 622,963 | +0.15(+0.40%) |
Jan 19, 2011 | 36.94 | 36.97 | 36.30 | 36.38 | 490,720 | -0.66(-1.78%) |
Jan 18, 2011 | 36.66 | 37.04 | 36.46 | 37.04 | 644,653 | +0.26(+0.70%) |
Jan 14, 2011 | 36.55 | 36.80 | 36.43 | 36.79 | 598,558 | +0.11(+0.30%) |
Jan 13, 2011 | 36.89 | 36.96 | 36.44 | 36.68 | 802,872 | -0.28(-0.76%) |
Jan 12, 2011 | 37.33 | 37.38 | 36.79 | 36.96 | 839,015 | -0.19(-0.52%) |
Jan 11, 2011 | 37.46 | 37.46 | 36.81 | 37.15 | 697,788 | -0.17(-0.46%) |
Jan 10, 2011 | 36.72 | 37.44 | 36.44 | 37.32 | 969,544 | +0.37(+1.01%) |
Jan 07, 2011 | 36.75 | 38.13 | 36.55 | 36.95 | 1,220,770 | -0.41(-1.11%) |
Jan 06, 2011 | 38.41 | 38.44 | 36.68 | 37.36 | 3,239,990 | -2.24(-5.65%) |
Jan 05, 2011 | 39.02 | 40.16 | 39.02 | 39.60 | 902,771 | +0.62(+1.59%) |
Jan 04, 2011 | 39.84 | 40.04 | 38.64 | 38.98 | 822,351 | -0.83(-2.07%) |
Jan 03, 2011 | 39.58 | 40.47 | 39.53 | 39.81 | 615,563 | +0.55(+1.41%) |
Dec 31, 2010 | 39.91 | 39.99 | 39.17 | 39.26 | 498,558 | -0.64(-1.61%) |
Dec 30, 2010 | 39.51 | 40.13 | 39.44 | 39.90 | 307,988 | +0.32(+0.81%) |
Dec 29, 2010 | 39.54 | 39.75 | 39.46 | 39.58 | 238,825 | +0.15(+0.37%) |
Dec 28, 2010 | 39.66 | 39.73 | 39.34 | 39.43 | 389,590 | -0.18(-0.46%) |
Dec 27, 2010 | 39.75 | 39.92 | 39.25 | 39.62 | 419,738 | -0.30(-0.76%) |
Dec 23, 2010 | 40.00 | 40.27 | 39.90 | 39.92 | 185,003 | -0.02(-0.05%) |
Dec 22, 2010 | 40.02 | 40.13 | 39.80 | 39.94 | 235,053 | +0.03(+0.08%) |
Dec 21, 2010 | 39.86 | 39.95 | 39.82 | 39.91 | 288,928 | +0.16(+0.41%) |
Dec 20, 2010 | 39.64 | 39.91 | 39.44 | 39.74 | 180,526 | +0.18(+0.46%) |
Dec 17, 2010 | 39.65 | 40.04 | 39.52 | 39.56 | 474,613 | -0.06(-0.15%) |
Dec 16, 2010 | 38.97 | 39.63 | 38.94 | 39.62 | 291,225 | +0.70(+1.79%) |
Dec 15, 2010 | 39.06 | 39.51 | 38.91 | 38.92 | 346,409 | -0.14(-0.36%) |
Dec 14, 2010 | 39.05 | 39.21 | 38.84 | 39.06 | 441,358 | +0.09(+0.22%) |
Dec 13, 2010 | 39.38 | 39.38 | 38.94 | 38.98 | 307,143 | -0.36(-0.93%) |
Dec 10, 2010 | 38.84 | 39.38 | 38.77 | 39.34 | 256,816 | +0.55(+1.41%) |
Dec 09, 2010 | 38.94 | 38.94 | 38.64 | 38.80 | 426,089 | +0.11(+0.28%) |
Dec 08, 2010 | 38.91 | 39.13 | 38.60 | 38.69 | 253,400 | -0.16(-0.41%) |
Dec 07, 2010 | 38.89 | 39.23 | 38.78 | 38.84 | 371,112 | +0.25(+0.66%) |
Dec 06, 2010 | 38.64 | 38.77 | 38.43 | 38.59 | 247,839 | -0.13(-0.34%) |
Dec 03, 2010 | 38.18 | 38.81 | 38.02 | 38.72 | 337,241 | +0.39(+1.03%) |
Dec 02, 2010 | 37.55 | 38.37 | 37.43 | 38.33 | 264,062 | +0.77(+2.05%) |
Dec 01, 2010 | 37.00 | 37.64 | 37.00 | 37.56 | 350,147 | +1.06(+2.91%) |
Nov 30, 2010 | 36.34 | 36.89 | 36.16 | 36.50 | 405,949 | -0.15(-0.41%) |
Nov 29, 2010 | 36.74 | 36.74 | 36.21 | 36.65 | 728,373 | -0.28(-0.76%) |
Nov 26, 2010 | 36.80 | 37.05 | 36.73 | 36.93 | 129,382 | -0.10(-0.28%) |
Nov 24, 2010 | 36.81 | 37.03 | 37.03 | 37.03 | 480,508 | +0.44(+1.21%) |
Nov 23, 2010 | 35.86 | 36.73 | 35.82 | 36.59 | 733,299 | +0.04(+0.12%) |
Nov 22, 2010 | 35.33 | 36.55 | 35.26 | 36.54 | 679,185 | +1.03(+2.90%) |
Nov 19, 2010 | 35.33 | 35.59 | 35.16 | 35.51 | 289,336 | +0.05(+0.14%) |
Nov 18, 2010 | 35.14 | 35.88 | 35.14 | 35.46 | 543,457 | +0.69(+1.99%) |
Nov 17, 2010 | 34.75 | 34.89 | 34.48 | 34.77 | 164,482 | +0.10(+0.28%) |
Nov 16, 2010 | 34.79 | 35.04 | 34.47 | 34.68 | 447,646 | -0.35(-1.00%) |
Nov 15, 2010 | 35.14 | 35.45 | 34.95 | 35.03 | 214,979 | +0.05(+0.14%) |
Nov 12, 2010 | 35.11 | 35.42 | 34.91 | 34.98 | 311,615 | -0.36(-1.03%) |
Nov 11, 2010 | 35.20 | 35.54 | 35.02 | 35.34 | 375,675 | -0.18(-0.51%) |
Nov 10, 2010 | 35.38 | 35.57 | 35.12 | 35.53 | 238,708 | +0.19(+0.55%) |
Nov 09, 2010 | 35.42 | 35.63 | 35.25 | 35.33 | 371,709 | -0.05(-0.15%) |
Nov 08, 2010 | 35.53 | 35.53 | 35.16 | 35.39 | 366,080 | -0.27(-0.75%) |
Nov 05, 2010 | 35.39 | 35.66 | 35.22 | 35.65 | 614,000 | +0.23(+0.65%) |
Nov 04, 2010 | 35.57 | 35.69 | 35.32 | 35.42 | 339,736 | +0.29(+0.83%) |
Nov 03, 2010 | 35.11 | 35.23 | 34.78 | 35.13 | 415,752 | -0.02(-0.05%) |
Nov 02, 2010 | 34.86 | 35.19 | 34.66 | 35.15 | 285,522 | +0.62(+1.81%) |