Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 34.88 | 34.90 | 34.66 | 34.78 | 264,686 | +0.27(+0.78%) |
Jan 28, 2011 | 35.17 | 35.20 | 34.35 | 34.51 | 612,839 | -1.46(-4.07%) |
Jan 27, 2011 | 35.91 | 36.24 | 35.68 | 35.98 | 851,802 | +0.55(+1.56%) |
Jan 26, 2011 | 35.41 | 35.65 | 35.32 | 35.43 | 394,361 | +0.01(+0.02%) |
Jan 25, 2011 | 35.26 | 35.42 | 35.10 | 35.42 | 309,307 | +0.06(+0.16%) |
Jan 24, 2011 | 35.03 | 35.41 | 35.02 | 35.36 | 791,803 | +0.45(+1.30%) |
Jan 21, 2011 | 35.07 | 35.17 | 34.85 | 34.91 | 351,345 | -0.33(-0.92%) |
Jan 20, 2011 | 35.27 | 35.50 | 34.93 | 35.24 | 507,328 | -0.59(-1.66%) |
Jan 19, 2011 | 35.99 | 36.09 | 35.75 | 35.83 | 387,871 | -0.16(-0.43%) |
Jan 18, 2011 | 36.07 | 36.12 | 35.83 | 35.99 | 505,649 | -0.44(-1.20%) |
Jan 14, 2011 | 35.90 | 36.45 | 35.86 | 36.43 | 944,160 | +0.38(+1.06%) |
Jan 13, 2011 | 36.16 | 36.28 | 36.01 | 36.04 | 329,065 | +0.30(+0.85%) |
Jan 12, 2011 | 35.55 | 35.87 | 35.50 | 35.74 | 409,964 | +0.15(+0.42%) |
Jan 11, 2011 | 35.66 | 35.66 | 35.43 | 35.59 | 500,302 | -0.13(-0.36%) |
Jan 10, 2011 | 35.73 | 35.84 | 35.48 | 35.72 | 190,951 | -0.05(-0.14%) |
Jan 07, 2011 | 36.09 | 36.09 | 35.51 | 35.77 | 362,126 | -0.50(-1.37%) |
Jan 06, 2011 | 36.47 | 36.52 | 36.16 | 36.26 | 225,010 | -0.16(-0.43%) |
Jan 05, 2011 | 36.02 | 36.56 | 36.02 | 36.42 | 431,826 | -0.26(-0.71%) |
Jan 04, 2011 | 36.81 | 36.84 | 36.36 | 36.68 | 477,520 | -0.30(-0.80%) |
Jan 03, 2011 | 36.80 | 37.01 | 36.61 | 36.98 | 263,391 | +0.65(+1.79%) |
Dec 31, 2010 | 36.18 | 36.57 | 36.18 | 36.33 | 161,608 | +0.10(+0.27%) |
Dec 30, 2010 | 36.38 | 36.48 | 36.19 | 36.23 | 146,480 | -0.07(-0.19%) |
Dec 29, 2010 | 36.35 | 36.50 | 36.30 | 36.30 | 250,263 | -0.14(-0.39%) |
Dec 28, 2010 | 36.55 | 36.63 | 36.23 | 36.44 | 435,983 | -0.25(-0.68%) |
Dec 27, 2010 | 36.30 | 36.90 | 36.30 | 36.69 | 462,474 | +0.80(+2.23%) |
Dec 23, 2010 | 35.82 | 36.12 | 35.75 | 35.89 | 258,836 | -0.06(-0.18%) |
Dec 22, 2010 | 36.01 | 36.06 | 35.86 | 35.95 | 289,721 | +0.39(+1.09%) |
Dec 21, 2010 | 34.96 | 35.61 | 35.36 | 35.56 | 353,662 | +0.60(+1.72%) |
Dec 20, 2010 | 34.88 | 35.05 | 34.77 | 34.96 | 167,442 | -0.06(-0.18%) |
Dec 17, 2010 | 34.85 | 35.07 | 34.83 | 35.02 | 193,542 | -0.11(-0.32%) |
Dec 16, 2010 | 34.65 | 35.22 | 34.61 | 35.14 | 362,683 | +0.62(+1.80%) |
Dec 15, 2010 | 34.56 | 34.69 | 34.28 | 34.51 | 318,909 | -0.01(-0.02%) |
Dec 14, 2010 | 34.55 | 34.71 | 34.44 | 34.52 | 502,387 | -0.15(-0.43%) |
Dec 13, 2010 | 34.81 | 34.85 | 34.62 | 34.67 | 451,482 | +0.01(+0.02%) |
Dec 10, 2010 | 34.60 | 34.73 | 34.50 | 34.66 | 294,299 | +0.01(+0.02%) |
Dec 09, 2010 | 34.76 | 34.85 | 34.61 | 34.66 | 444,622 | +0.13(+0.39%) |
Dec 08, 2010 | 34.44 | 34.58 | 34.31 | 34.52 | 233,753 | -0.10(-0.29%) |
Dec 07, 2010 | 34.91 | 35.01 | 34.56 | 34.62 | 416,735 | -0.16(-0.45%) |
Dec 06, 2010 | 34.85 | 34.88 | 34.66 | 34.78 | 242,364 | -0.33(-0.95%) |
Dec 03, 2010 | 34.84 | 35.14 | 34.72 | 35.11 | 1,031,297 | +0.47(+1.37%) |
Dec 02, 2010 | 34.13 | 34.72 | 34.11 | 34.64 | 356,881 | +0.73(+2.15%) |
Dec 01, 2010 | 33.75 | 34.06 | 33.67 | 33.91 | 1,126,308 | +0.61(+1.83%) |
Nov 30, 2010 | 33.08 | 33.51 | 33.05 | 33.30 | 346,071 | -0.50(-1.47%) |
Nov 29, 2010 | 33.64 | 33.84 | 33.33 | 33.79 | 391,759 | +0.03(+0.08%) |
Nov 26, 2010 | 33.70 | 33.94 | 33.49 | 33.76 | 294,724 | -0.62(-1.79%) |
Nov 24, 2010 | 33.99 | 34.38 | 34.38 | 34.38 | 302,839 | +0.77(+2.29%) |
Nov 23, 2010 | 33.69 | 33.69 | 33.29 | 33.61 | 540,583 | -0.68(-1.98%) |
Nov 22, 2010 | 34.30 | 34.39 | 33.76 | 34.29 | 219,218 | +0.03(+0.08%) |
Nov 19, 2010 | 34.03 | 34.26 | 33.86 | 34.26 | 297,374 | -0.04(-0.12%) |
Nov 18, 2010 | 34.05 | 34.43 | 34.05 | 34.30 | 440,988 | +0.67(+2.00%) |
Nov 17, 2010 | 33.55 | 33.81 | 33.52 | 33.63 | 296,942 | +0.37(+1.11%) |
Nov 16, 2010 | 33.58 | 33.61 | 32.97 | 33.26 | 520,870 | -0.50(-1.47%) |
Nov 15, 2010 | 34.10 | 34.12 | 33.71 | 33.76 | 291,125 | -0.03(-0.08%) |
Nov 12, 2010 | 34.02 | 34.19 | 33.62 | 33.79 | 299,686 | -0.58(-1.69%) |
Nov 11, 2010 | 34.15 | 34.41 | 34.10 | 34.37 | 520,738 | -0.12(-0.35%) |
Nov 10, 2010 | 34.49 | 34.54 | 33.96 | 34.49 | 691,911 | +0.84(+2.48%) |
Nov 09, 2010 | 34.00 | 34.15 | 33.56 | 33.65 | 341,642 | -0.33(-0.98%) |
Nov 08, 2010 | 34.03 | 34.07 | 33.86 | 33.98 | 531,357 | -0.07(-0.21%) |
Nov 05, 2010 | 33.97 | 34.10 | 33.78 | 34.05 | 565,865 | +0.57(+1.69%) |
Nov 04, 2010 | 33.26 | 33.52 | 33.21 | 33.49 | 491,979 | +1.00(+3.07%) |
Nov 03, 2010 | 32.34 | 32.56 | 32.07 | 32.49 | 391,526 | +0.15(+0.46%) |
Nov 02, 2010 | 32.53 | 32.57 | 32.30 | 32.34 | 273,718 | +0.11(+0.33%) |