Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 30.12 | 30.77 | 29.97 | 30.52 | 29,644,774 | +0.58(+1.95%) |
Jan 28, 2011 | 30.62 | 31.00 | 29.80 | 29.93 | 41,823,428 | -0.87(-2.81%) |
Jan 27, 2011 | 30.42 | 30.94 | 29.73 | 30.80 | 35,987,224 | +0.58(+1.93%) |
Jan 26, 2011 | 29.80 | 30.41 | 29.45 | 30.22 | 36,950,816 | +0.65(+2.20%) |
Jan 25, 2011 | 29.88 | 29.97 | 29.03 | 29.57 | 41,811,688 | -0.52(-1.72%) |
Jan 24, 2011 | 29.91 | 30.44 | 29.57 | 30.09 | 34,966,756 | +0.32(+1.08%) |
Jan 21, 2011 | 30.11 | 30.49 | 29.64 | 29.76 | 33,193,488 | -0.06(-0.20%) |
Jan 20, 2011 | 30.16 | 30.23 | 28.96 | 29.82 | 60,977,948 | -0.66(-2.15%) |
Jan 19, 2011 | 30.95 | 31.80 | 30.05 | 30.48 | 46,602,492 | -0.49(-1.59%) |
Jan 18, 2011 | 31.86 | 31.87 | 30.93 | 30.97 | 26,796,662 | -0.58(-1.85%) |
Jan 14, 2011 | 31.21 | 31.73 | 30.80 | 31.56 | 31,987,514 | +0.56(+1.82%) |
Jan 13, 2011 | 32.11 | 32.46 | 30.77 | 30.99 | 45,987,992 | -0.92(-2.88%) |
Jan 12, 2011 | 32.67 | 32.67 | 31.62 | 31.91 | 36,290,792 | -0.39(-1.20%) |
Jan 11, 2011 | 33.51 | 33.51 | 32.13 | 32.30 | 48,863,164 | -0.92(-2.77%) |
Jan 10, 2011 | 32.82 | 33.30 | 32.17 | 33.22 | 47,906,712 | +0.47(+1.42%) |
Jan 07, 2011 | 32.07 | 32.82 | 31.60 | 32.75 | 68,155,312 | +1.48(+4.72%) |
Jan 06, 2011 | 31.89 | 31.90 | 31.02 | 31.27 | 31,104,426 | -0.09(-0.29%) |
Jan 05, 2011 | 31.28 | 31.61 | 30.91 | 31.37 | 38,318,612 | +0.03(+0.10%) |
Jan 04, 2011 | 30.44 | 31.37 | 30.28 | 31.33 | 59,803,308 | +1.40(+4.69%) |
Jan 03, 2011 | 31.02 | 31.35 | 29.72 | 29.93 | 52,501,700 | -0.24(-0.78%) |
Dec 31, 2010 | 29.08 | 30.23 | 29.00 | 30.16 | 30,234,104 | +1.03(+3.54%) |
Dec 30, 2010 | 29.21 | 29.34 | 28.98 | 29.13 | 18,300,740 | -0.30(-1.00%) |
Dec 29, 2010 | 29.41 | 29.62 | 29.17 | 29.43 | 19,219,326 | +0.10(+0.34%) |
Dec 28, 2010 | 30.17 | 30.33 | 29.31 | 29.33 | 22,364,016 | -0.64(-2.15%) |
Dec 27, 2010 | 29.82 | 29.99 | 29.31 | 29.97 | 21,725,896 | -0.10(-0.33%) |
Dec 23, 2010 | 29.84 | 30.56 | 29.82 | 30.07 | 32,323,254 | -0.15(-0.50%) |
Dec 22, 2010 | 31.11 | 31.12 | 29.81 | 30.22 | 48,980,780 | -0.89(-2.85%) |
Dec 21, 2010 | 31.52 | 31.74 | 30.93 | 31.11 | 41,633,408 | -0.06(-0.19%) |
Dec 20, 2010 | 30.40 | 31.28 | 30.20 | 31.17 | 48,037,284 | +1.38(+4.63%) |
Dec 17, 2010 | 30.30 | 30.49 | 29.46 | 29.79 | 60,206,792 | +0.09(+0.29%) |
Dec 16, 2010 | 28.32 | 29.74 | 28.10 | 29.70 | 78,250,280 | +1.96(+7.05%) |
Dec 15, 2010 | 28.44 | 28.85 | 27.37 | 27.75 | 78,826,704 | -0.91(-3.16%) |
Dec 14, 2010 | 29.77 | 30.09 | 28.50 | 28.65 | 57,894,796 | -1.06(-3.56%) |
Dec 13, 2010 | 29.90 | 30.43 | 29.19 | 29.71 | 53,114,540 | -0.06(-0.20%) |
Dec 10, 2010 | 30.72 | 30.82 | 29.70 | 29.77 | 45,002,380 | -0.91(-2.97%) |
Dec 09, 2010 | 30.60 | 31.28 | 30.33 | 30.68 | 42,552,128 | +0.46(+1.52%) |
Dec 08, 2010 | 31.41 | 31.51 | 29.93 | 30.22 | 60,941,400 | -1.02(-3.26%) |
Dec 07, 2010 | 32.82 | 32.85 | 31.18 | 31.24 | 50,364,116 | -0.94(-2.92%) |
Dec 06, 2010 | 32.20 | 32.82 | 31.77 | 32.18 | 39,283,776 | -0.14(-0.45%) |
Dec 03, 2010 | 31.81 | 32.93 | 31.77 | 32.32 | 47,530,208 | +0.05(+0.14%) |
Dec 02, 2010 | 33.87 | 33.91 | 30.98 | 32.28 | 143,274,368 | -1.42(-4.23%) |
Dec 01, 2010 | 33.98 | 34.19 | 33.57 | 33.70 | 36,667,672 | +0.80(+2.44%) |
Nov 30, 2010 | 32.63 | 33.38 | 32.59 | 32.90 | 35,415,236 | -0.25(-0.76%) |
Nov 29, 2010 | 32.75 | 33.25 | 32.37 | 33.15 | 42,120,824 | +0.29(+0.88%) |
Nov 26, 2010 | 33.00 | 33.28 | 32.78 | 32.86 | 19,376,954 | -0.57(-1.71%) |
Nov 24, 2010 | 32.91 | 33.43 | 33.43 | 33.43 | 47,692,560 | +1.18(+3.66%) |
Nov 23, 2010 | 32.43 | 32.82 | 31.98 | 32.25 | 57,719,332 | -1.29(-3.84%) |
Nov 22, 2010 | 32.77 | 33.57 | 32.62 | 33.54 | 54,631,132 | +1.12(+3.44%) |
Nov 19, 2010 | 31.42 | 32.46 | 31.14 | 32.42 | 64,121,844 | +1.52(+4.91%) |
Nov 18, 2010 | 30.66 | 31.20 | 30.46 | 30.91 | 51,484,840 | +1.43(+4.86%) |
Nov 17, 2010 | 30.19 | 30.57 | 28.95 | 29.48 | 89,450,728 | -0.88(-2.90%) |
Nov 16, 2010 | 32.25 | 32.27 | 30.15 | 30.35 | 75,250,104 | -1.96(-6.05%) |
Nov 15, 2010 | 32.27 | 33.11 | 32.13 | 32.31 | 52,312,328 | +0.53(+1.65%) |
Nov 12, 2010 | 33.60 | 33.60 | 31.39 | 31.79 | 70,700,096 | -1.46(-4.40%) |
Nov 11, 2010 | 31.63 | 33.43 | 31.51 | 33.25 | 67,720,448 | +0.43(+1.30%) |
Nov 10, 2010 | 33.51 | 33.74 | 32.00 | 32.82 | 87,910,584 | -1.39(-4.05%) |
Nov 09, 2010 | 35.15 | 35.32 | 33.84 | 34.21 | 72,139,520 | +0.56(+1.66%) |
Nov 08, 2010 | 33.42 | 35.11 | 33.06 | 33.65 | 102,850,464 | -0.47(-1.38%) |
Nov 05, 2010 | 34.37 | 36.41 | 33.85 | 34.12 | 139,407,040 | -0.02(-0.06%) |
Nov 04, 2010 | 33.30 | 34.17 | 32.98 | 34.14 | 66,943,664 | +1.40(+4.27%) |
Nov 03, 2010 | 31.98 | 32.76 | 31.58 | 32.74 | 68,614,744 | +0.55(+1.71%) |
Nov 02, 2010 | 31.60 | 32.20 | 31.20 | 32.19 | 51,164,888 | +1.19(+3.83%) |