Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 34.56 | 34.98 | 34.23 | 34.79 | 3,263,873 | +0.21(+0.61%) |
Jan 28, 2011 | 35.51 | 35.59 | 34.39 | 34.58 | 3,516,874 | -0.82(-2.32%) |
Jan 27, 2011 | 34.93 | 35.54 | 34.88 | 35.40 | 2,494,001 | +0.47(+1.35%) |
Jan 26, 2011 | 34.80 | 35.06 | 34.55 | 34.93 | 2,221,320 | +0.08(+0.23%) |
Jan 25, 2011 | 34.81 | 35.06 | 34.53 | 34.85 | 2,308,783 | -0.23(-0.66%) |
Jan 24, 2011 | 34.45 | 35.08 | 34.45 | 35.08 | 3,192,074 | +0.55(+1.59%) |
Jan 21, 2011 | 34.95 | 35.01 | 34.45 | 34.53 | 3,736,191 | -0.35(-1.00%) |
Jan 20, 2011 | 34.70 | 35.02 | 34.25 | 34.88 | 3,637,465 | +0.32(+0.93%) |
Jan 19, 2011 | 34.26 | 35.44 | 34.26 | 34.56 | 7,286,152 | -1.57(-4.35%) |
Jan 18, 2011 | 35.87 | 36.14 | 35.63 | 36.13 | 5,392,844 | +0.26(+0.72%) |
Jan 14, 2011 | 34.76 | 35.87 | 34.70 | 35.87 | 3,446,250 | +0.99(+2.84%) |
Jan 13, 2011 | 34.84 | 35.01 | 34.68 | 34.88 | 1,392,483 | +0.07(+0.19%) |
Jan 12, 2011 | 34.66 | 34.85 | 34.42 | 34.81 | 2,159,391 | +0.36(+1.05%) |
Jan 11, 2011 | 34.60 | 34.73 | 34.34 | 34.45 | 2,754,600 | -0.12(-0.35%) |
Jan 10, 2011 | 34.60 | 34.68 | 34.06 | 34.57 | 2,228,283 | -0.04(-0.12%) |
Jan 07, 2011 | 34.83 | 34.94 | 34.21 | 34.61 | 2,240,998 | -0.09(-0.26%) |
Jan 06, 2011 | 34.46 | 34.80 | 34.46 | 34.70 | 2,809,063 | +0.20(+0.58%) |
Jan 05, 2011 | 34.42 | 34.60 | 34.03 | 34.50 | 2,628,321 | -0.03(-0.09%) |
Jan 04, 2011 | 34.68 | 34.86 | 34.37 | 34.53 | 2,604,771 | -0.15(-0.43%) |
Jan 03, 2011 | 34.75 | 35.38 | 34.17 | 34.68 | 2,963,027 | +0.09(+0.26%) |
Dec 31, 2010 | 34.79 | 34.87 | 34.36 | 34.59 | 1,223,750 | -0.23(-0.66%) |
Dec 30, 2010 | 34.84 | 34.92 | 34.72 | 34.82 | 1,218,663 | -0.07(-0.20%) |
Dec 29, 2010 | 34.89 | 35.00 | 34.75 | 34.89 | 1,031,722 | +0.11(+0.32%) |
Dec 28, 2010 | 34.94 | 34.98 | 34.57 | 34.78 | 853,112 | -0.05(-0.14%) |
Dec 27, 2010 | 34.58 | 34.87 | 34.16 | 34.83 | 789,567 | +0.19(+0.55%) |
Dec 23, 2010 | 34.67 | 34.85 | 34.47 | 34.64 | 921,991 | -0.08(-0.23%) |
Dec 22, 2010 | 34.87 | 34.92 | 34.46 | 34.72 | 1,854,755 | -0.21(-0.60%) |
Dec 21, 2010 | 34.91 | 35.07 | 34.73 | 34.93 | 1,347,660 | +0.19(+0.55%) |
Dec 20, 2010 | 34.99 | 34.99 | 34.53 | 34.74 | 1,696,702 | -0.18(-0.52%) |
Dec 17, 2010 | 34.46 | 34.94 | 34.44 | 34.92 | 2,773,839 | +0.38(+1.10%) |
Dec 16, 2010 | 34.46 | 34.75 | 34.39 | 34.54 | 1,832,532 | +0.10(+0.29%) |
Dec 15, 2010 | 34.43 | 34.67 | 34.20 | 34.44 | 1,768,080 | -0.09(-0.26%) |
Dec 14, 2010 | 34.67 | 34.75 | 34.35 | 34.53 | 1,683,045 | -0.09(-0.26%) |
Dec 13, 2010 | 34.78 | 34.86 | 34.43 | 34.62 | 2,262,172 | +0.00(+0.00%) |
Dec 10, 2010 | 34.55 | 34.75 | 34.19 | 34.62 | 2,149,460 | +0.03(+0.09%) |
Dec 09, 2010 | 34.75 | 34.87 | 34.45 | 34.59 | 1,383,966 | +0.07(+0.20%) |
Dec 08, 2010 | 34.28 | 34.65 | 34.15 | 34.52 | 1,636,047 | +0.39(+1.14%) |
Dec 07, 2010 | 34.42 | 34.62 | 34.11 | 34.13 | 2,199,822 | +0.01(+0.01%) |
Dec 06, 2010 | 34.33 | 34.53 | 33.84 | 34.12 | 1,656,308 | -0.20(-0.60%) |
Dec 03, 2010 | 33.85 | 34.35 | 33.72 | 34.33 | 1,732,269 | +0.39(+1.15%) |
Dec 02, 2010 | 33.31 | 34.00 | 33.23 | 33.94 | 2,484,647 | +0.52(+1.56%) |
Dec 01, 2010 | 33.01 | 33.61 | 32.99 | 33.42 | 2,655,584 | +0.82(+2.52%) |
Nov 30, 2010 | 32.49 | 32.77 | 32.26 | 32.60 | 3,491,151 | -0.28(-0.85%) |
Nov 29, 2010 | 32.78 | 33.01 | 32.42 | 32.88 | 2,273,560 | -0.08(-0.24%) |
Nov 26, 2010 | 32.86 | 33.30 | 32.77 | 32.96 | 747,225 | -0.21(-0.63%) |
Nov 24, 2010 | 32.64 | 33.17 | 33.17 | 33.17 | 2,220,400 | +0.76(+2.34%) |
Nov 23, 2010 | 32.20 | 32.51 | 32.16 | 32.41 | 2,909,346 | -0.16(-0.49%) |
Nov 22, 2010 | 32.07 | 32.58 | 32.00 | 32.57 | 2,119,574 | +0.39(+1.21%) |
Nov 19, 2010 | 31.84 | 32.18 | 31.69 | 32.18 | 2,821,824 | +0.33(+1.04%) |
Nov 18, 2010 | 31.54 | 32.02 | 31.47 | 31.85 | 2,807,845 | +0.51(+1.63%) |
Nov 17, 2010 | 31.18 | 31.50 | 30.96 | 31.34 | 2,406,210 | +0.22(+0.71%) |
Nov 16, 2010 | 31.01 | 31.60 | 30.88 | 31.12 | 3,633,701 | -0.16(-0.51%) |
Nov 15, 2010 | 31.63 | 31.78 | 31.27 | 31.28 | 2,316,060 | -0.16(-0.51%) |
Nov 12, 2010 | 31.25 | 32.03 | 31.09 | 31.44 | 4,039,582 | +0.00(+0.00%) |
Nov 11, 2010 | 32.01 | 32.06 | 31.02 | 31.44 | 6,060,083 | -1.44(-4.39%) |
Nov 10, 2010 | 32.86 | 32.96 | 32.46 | 32.88 | 2,656,532 | +0.05(+0.16%) |
Nov 09, 2010 | 32.62 | 33.20 | 32.62 | 32.83 | 3,311,295 | -0.11(-0.32%) |
Nov 08, 2010 | 32.75 | 33.22 | 32.72 | 32.94 | 3,749,615 | -0.00(-0.02%) |
Nov 05, 2010 | 33.00 | 33.24 | 32.74 | 32.94 | 3,418,670 | -0.17(-0.51%) |
Nov 04, 2010 | 32.44 | 33.14 | 32.36 | 33.11 | 3,041,109 | +0.91(+2.83%) |
Nov 03, 2010 | 32.00 | 32.24 | 31.67 | 32.20 | 3,577,172 | +0.20(+0.63%) |
Nov 02, 2010 | 32.04 | 32.12 | 31.86 | 32.00 | 2,643,576 | +0.10(+0.31%) |