Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 36.40 | 36.84 | 36.07 | 36.32 | 205,598 | +0.12(+0.33%) |
Jan 28, 2011 | 37.34 | 37.49 | 36.20 | 36.20 | 182,862 | -1.22(-3.25%) |
Jan 27, 2011 | 37.44 | 37.90 | 37.18 | 37.42 | 75,814 | -0.07(-0.19%) |
Jan 26, 2011 | 38.70 | 38.70 | 37.36 | 37.49 | 141,927 | -1.18(-3.05%) |
Jan 25, 2011 | 38.48 | 38.82 | 38.23 | 38.67 | 57,484 | +0.05(+0.13%) |
Jan 24, 2011 | 38.58 | 38.96 | 38.40 | 38.62 | 58,786 | -0.03(-0.07%) |
Jan 21, 2011 | 38.70 | 38.96 | 38.47 | 38.65 | 50,098 | +0.18(+0.47%) |
Jan 20, 2011 | 38.25 | 38.83 | 38.25 | 38.47 | 44,827 | +0.03(+0.07%) |
Jan 19, 2011 | 39.48 | 39.57 | 38.40 | 38.44 | 75,132 | -1.13(-2.86%) |
Jan 18, 2011 | 39.03 | 39.77 | 38.81 | 39.57 | 131,326 | +0.25(+0.64%) |
Jan 14, 2011 | 37.88 | 39.36 | 37.63 | 39.32 | 124,183 | +1.57(+4.17%) |
Jan 13, 2011 | 37.94 | 38.19 | 37.64 | 37.74 | 74,271 | -0.22(-0.57%) |
Jan 12, 2011 | 38.11 | 38.21 | 37.34 | 37.96 | 75,130 | +0.08(+0.22%) |
Jan 11, 2011 | 37.73 | 38.07 | 37.47 | 37.88 | 47,583 | +0.20(+0.52%) |
Jan 10, 2011 | 37.05 | 37.88 | 36.60 | 37.68 | 102,403 | +0.44(+1.19%) |
Jan 07, 2011 | 38.41 | 38.92 | 37.22 | 37.24 | 116,982 | -0.98(-2.56%) |
Jan 06, 2011 | 38.44 | 38.89 | 38.19 | 38.21 | 99,537 | -0.39(-1.02%) |
Jan 05, 2011 | 37.88 | 38.66 | 37.72 | 38.61 | 164,177 | +0.49(+1.29%) |
Jan 04, 2011 | 38.60 | 38.81 | 37.96 | 38.11 | 141,290 | -0.60(-1.54%) |
Jan 03, 2011 | 37.80 | 38.79 | 36.93 | 38.71 | 185,814 | +1.18(+3.15%) |
Dec 31, 2010 | 37.78 | 37.92 | 37.46 | 37.53 | 34,130 | -0.26(-0.69%) |
Dec 30, 2010 | 37.95 | 38.02 | 37.71 | 37.79 | 107,216 | -0.23(-0.61%) |
Dec 29, 2010 | 38.26 | 38.33 | 38.02 | 38.02 | 52,679 | -0.22(-0.57%) |
Dec 28, 2010 | 38.03 | 38.53 | 38.03 | 38.24 | 90,006 | +0.07(+0.18%) |
Dec 27, 2010 | 37.95 | 38.22 | 37.57 | 38.17 | 58,228 | +0.16(+0.43%) |
Dec 23, 2010 | 38.42 | 38.58 | 38.01 | 38.01 | 96,125 | -0.56(-1.44%) |
Dec 22, 2010 | 37.52 | 38.61 | 37.27 | 38.56 | 124,836 | +1.00(+2.66%) |
Dec 21, 2010 | 36.93 | 37.66 | 36.87 | 37.57 | 97,293 | +0.67(+1.83%) |
Dec 20, 2010 | 36.50 | 37.02 | 36.44 | 36.89 | 138,262 | +0.54(+1.49%) |
Dec 17, 2010 | 36.47 | 36.70 | 35.68 | 36.35 | 146,082 | -0.06(-0.17%) |
Dec 16, 2010 | 36.60 | 36.82 | 36.15 | 36.41 | 80,295 | -0.17(-0.46%) |
Dec 15, 2010 | 36.43 | 36.97 | 36.43 | 36.58 | 192,977 | +0.01(+0.04%) |
Dec 14, 2010 | 36.19 | 36.89 | 36.08 | 36.57 | 150,042 | +0.50(+1.38%) |
Dec 13, 2010 | 36.29 | 36.38 | 35.73 | 36.07 | 82,524 | -0.11(-0.29%) |
Dec 10, 2010 | 36.41 | 36.41 | 36.06 | 36.17 | 149,228 | -0.24(-0.66%) |
Dec 09, 2010 | 36.56 | 36.74 | 36.29 | 36.41 | 260,131 | -0.06(-0.17%) |
Dec 08, 2010 | 35.77 | 36.48 | 35.77 | 36.48 | 133,789 | +0.63(+1.74%) |
Dec 07, 2010 | 35.90 | 36.14 | 35.71 | 35.85 | 164,947 | +0.37(+1.05%) |
Dec 06, 2010 | 34.99 | 35.51 | 34.98 | 35.48 | 160,679 | +0.39(+1.10%) |
Dec 03, 2010 | 34.67 | 35.09 | 34.25 | 35.09 | 104,554 | +0.35(+1.01%) |
Dec 02, 2010 | 33.68 | 34.74 | 33.38 | 34.74 | 144,077 | +1.03(+3.07%) |
Dec 01, 2010 | 33.11 | 33.84 | 33.11 | 33.71 | 120,818 | +0.89(+2.70%) |
Nov 30, 2010 | 32.97 | 32.97 | 32.45 | 32.82 | 166,432 | -0.38(-1.14%) |
Nov 29, 2010 | 32.68 | 33.24 | 32.45 | 33.20 | 94,614 | +0.42(+1.29%) |
Nov 26, 2010 | 33.29 | 33.36 | 32.78 | 32.78 | 35,177 | -0.73(-2.18%) |
Nov 24, 2010 | 33.15 | 33.51 | 33.51 | 33.51 | 65,530 | +0.49(+1.49%) |
Nov 23, 2010 | 32.96 | 33.30 | 32.95 | 33.02 | 124,752 | -0.13(-0.40%) |
Nov 22, 2010 | 33.14 | 33.22 | 32.89 | 33.15 | 97,706 | -0.13(-0.40%) |
Nov 19, 2010 | 33.48 | 33.48 | 33.17 | 33.29 | 56,870 | -0.20(-0.59%) |
Nov 18, 2010 | 33.43 | 33.58 | 33.28 | 33.48 | 176,250 | +0.31(+0.93%) |
Nov 17, 2010 | 33.44 | 33.44 | 33.01 | 33.17 | 69,772 | -0.20(-0.61%) |
Nov 16, 2010 | 33.94 | 33.94 | 33.23 | 33.38 | 155,733 | -0.75(-2.20%) |
Nov 15, 2010 | 33.89 | 34.28 | 33.55 | 34.13 | 163,275 | +0.49(+1.46%) |
Nov 12, 2010 | 34.04 | 34.11 | 33.60 | 33.64 | 87,095 | -0.60(-1.76%) |
Nov 11, 2010 | 34.20 | 34.36 | 33.89 | 34.24 | 64,082 | -0.34(-0.97%) |
Nov 10, 2010 | 34.12 | 34.66 | 34.10 | 34.57 | 73,098 | +0.50(+1.48%) |
Nov 09, 2010 | 34.48 | 34.57 | 34.04 | 34.07 | 80,769 | -0.45(-1.30%) |
Nov 08, 2010 | 35.00 | 35.00 | 34.36 | 34.52 | 74,488 | -0.57(-1.61%) |
Nov 05, 2010 | 34.88 | 35.66 | 34.73 | 35.08 | 117,948 | +0.17(+0.50%) |
Nov 04, 2010 | 33.74 | 34.96 | 33.74 | 34.91 | 156,346 | +1.42(+4.24%) |
Nov 03, 2010 | 32.76 | 33.53 | 32.76 | 33.49 | 110,784 | +0.73(+2.24%) |
Nov 02, 2010 | 32.39 | 32.78 | 32.34 | 32.76 | 127,734 | +0.57(+1.78%) |