Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.66 | 34.01 | 33.56 | 33.91 | 1,300,922 | +0.26(+0.77%) |
Jan 28, 2011 | 34.37 | 34.37 | 33.60 | 33.65 | 1,582,672 | -0.64(-1.88%) |
Jan 27, 2011 | 35.04 | 35.04 | 34.26 | 34.29 | 1,751,479 | -0.80(-2.29%) |
Jan 26, 2011 | 34.91 | 35.18 | 34.89 | 35.10 | 944,465 | +0.31(+0.89%) |
Jan 25, 2011 | 35.08 | 35.08 | 34.72 | 34.78 | 1,103,385 | -0.28(-0.80%) |
Jan 24, 2011 | 35.21 | 35.31 | 34.97 | 35.07 | 962,008 | -0.22(-0.64%) |
Jan 21, 2011 | 34.89 | 35.30 | 34.73 | 35.29 | 1,567,679 | +0.59(+1.69%) |
Jan 20, 2011 | 34.91 | 35.07 | 34.59 | 34.70 | 1,078,365 | -0.22(-0.64%) |
Jan 19, 2011 | 34.95 | 35.23 | 34.84 | 34.93 | 1,440,066 | -0.12(-0.33%) |
Jan 18, 2011 | 34.48 | 35.09 | 34.48 | 35.04 | 1,815,083 | +0.54(+1.55%) |
Jan 14, 2011 | 34.60 | 34.65 | 34.39 | 34.51 | 1,488,046 | -0.17(-0.48%) |
Jan 13, 2011 | 34.55 | 34.73 | 34.50 | 34.68 | 1,365,125 | +0.11(+0.31%) |
Jan 12, 2011 | 34.73 | 34.82 | 34.39 | 34.57 | 1,438,157 | -0.05(-0.15%) |
Jan 11, 2011 | 34.21 | 34.65 | 34.04 | 34.62 | 1,980,019 | +0.52(+1.53%) |
Jan 10, 2011 | 34.29 | 34.33 | 33.95 | 34.10 | 1,834,375 | -0.25(-0.72%) |
Jan 07, 2011 | 34.78 | 34.79 | 33.92 | 34.34 | 2,827,053 | -0.34(-0.98%) |
Jan 06, 2011 | 35.05 | 35.07 | 34.56 | 34.68 | 2,299,919 | -0.41(-1.15%) |
Jan 05, 2011 | 35.24 | 35.27 | 34.86 | 35.09 | 2,284,207 | -0.25(-0.70%) |
Jan 04, 2011 | 36.18 | 36.21 | 35.21 | 35.33 | 2,200,921 | -0.97(-2.67%) |
Jan 03, 2011 | 36.49 | 36.49 | 36.12 | 36.30 | 1,280,560 | -0.01(-0.02%) |
Dec 31, 2010 | 36.43 | 36.49 | 36.30 | 36.31 | 520,919 | -0.16(-0.44%) |
Dec 30, 2010 | 36.43 | 36.62 | 36.27 | 36.47 | 668,248 | +0.05(+0.14%) |
Dec 29, 2010 | 36.43 | 36.54 | 36.25 | 36.42 | 604,769 | +0.02(+0.06%) |
Dec 28, 2010 | 36.54 | 36.56 | 36.15 | 36.40 | 553,595 | -0.14(-0.40%) |
Dec 27, 2010 | 36.69 | 36.71 | 36.38 | 36.54 | 762,066 | -0.30(-0.82%) |
Dec 23, 2010 | 36.82 | 36.98 | 36.72 | 36.85 | 419,374 | +0.04(+0.12%) |
Dec 22, 2010 | 36.72 | 36.82 | 36.38 | 36.80 | 899,995 | +0.12(+0.34%) |
Dec 21, 2010 | 36.90 | 36.90 | 36.44 | 36.68 | 907,717 | -0.11(-0.29%) |
Dec 20, 2010 | 36.89 | 36.89 | 36.64 | 36.79 | 1,213,286 | +0.04(+0.10%) |
Dec 17, 2010 | 36.69 | 36.91 | 36.61 | 36.75 | 1,292,877 | -0.04(-0.12%) |
Dec 16, 2010 | 36.35 | 36.80 | 36.13 | 36.80 | 1,433,433 | +0.41(+1.13%) |
Dec 15, 2010 | 36.00 | 36.66 | 35.94 | 36.38 | 1,884,536 | +0.40(+1.11%) |
Dec 14, 2010 | 35.63 | 36.01 | 35.57 | 35.99 | 929,641 | +0.36(+1.02%) |
Dec 13, 2010 | 35.77 | 35.93 | 35.55 | 35.62 | 697,313 | -0.04(-0.12%) |
Dec 10, 2010 | 35.52 | 35.69 | 35.40 | 35.67 | 761,261 | +0.27(+0.76%) |
Dec 09, 2010 | 36.00 | 36.00 | 35.06 | 35.40 | 2,838,753 | -0.55(-1.53%) |
Dec 08, 2010 | 35.75 | 35.96 | 35.64 | 35.95 | 945,931 | +0.27(+0.77%) |
Dec 07, 2010 | 35.62 | 35.80 | 35.44 | 35.67 | 1,308,904 | +0.22(+0.61%) |
Dec 06, 2010 | 35.67 | 35.67 | 35.38 | 35.46 | 890,682 | -0.25(-0.71%) |
Dec 03, 2010 | 35.12 | 35.79 | 35.07 | 35.71 | 1,145,702 | +0.58(+1.65%) |
Dec 02, 2010 | 35.03 | 35.36 | 34.90 | 35.13 | 1,336,644 | +0.07(+0.21%) |
Dec 01, 2010 | 34.86 | 35.10 | 34.63 | 35.06 | 1,567,445 | +0.59(+1.70%) |
Nov 30, 2010 | 34.52 | 34.73 | 34.36 | 34.47 | 1,962,929 | -0.27(-0.77%) |
Nov 29, 2010 | 34.98 | 34.98 | 34.38 | 34.74 | 1,966,448 | -0.48(-1.36%) |
Nov 26, 2010 | 35.52 | 35.52 | 35.09 | 35.22 | 533,670 | -0.46(-1.30%) |
Nov 24, 2010 | 35.49 | 35.68 | 35.68 | 35.68 | 1,573,869 | +0.43(+1.22%) |
Nov 23, 2010 | 35.01 | 35.26 | 34.54 | 35.25 | 2,144,459 | -0.02(-0.06%) |
Nov 22, 2010 | 35.25 | 35.51 | 34.98 | 35.27 | 1,211,759 | -0.06(-0.16%) |
Nov 19, 2010 | 35.35 | 35.57 | 35.10 | 35.33 | 1,097,018 | +0.00(+0.00%) |
Nov 18, 2010 | 34.94 | 35.60 | 34.93 | 35.33 | 1,696,454 | +0.72(+2.08%) |
Nov 17, 2010 | 34.51 | 34.77 | 34.46 | 34.61 | 1,420,067 | +0.09(+0.25%) |
Nov 16, 2010 | 35.20 | 35.20 | 34.43 | 34.52 | 1,695,096 | -0.88(-2.48%) |
Nov 15, 2010 | 35.40 | 35.69 | 35.20 | 35.40 | 913,617 | +0.14(+0.39%) |
Nov 12, 2010 | 35.34 | 35.40 | 34.89 | 35.26 | 1,226,072 | -0.20(-0.57%) |
Nov 11, 2010 | 35.15 | 35.62 | 35.08 | 35.47 | 800,113 | +0.14(+0.39%) |
Nov 10, 2010 | 35.70 | 35.86 | 35.10 | 35.33 | 1,318,270 | -0.36(-1.01%) |
Nov 09, 2010 | 36.23 | 36.23 | 35.57 | 35.69 | 1,055,955 | -0.48(-1.33%) |
Nov 08, 2010 | 35.97 | 36.29 | 35.90 | 36.17 | 961,591 | +0.02(+0.06%) |
Nov 05, 2010 | 35.84 | 36.27 | 35.82 | 36.15 | 2,307,701 | +0.30(+0.84%) |
Nov 04, 2010 | 35.39 | 35.88 | 35.16 | 35.85 | 1,805,434 | +0.54(+1.53%) |
Nov 03, 2010 | 34.21 | 35.47 | 33.98 | 35.31 | 3,512,764 | +1.34(+3.94%) |
Nov 02, 2010 | 34.49 | 34.71 | 33.88 | 33.97 | 1,693,120 | -0.30(-0.88%) |