Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 35.34 | 36.00 | 35.29 | 35.85 | 506,424 | +0.42(+1.19%) |
Jan 28, 2011 | 36.70 | 37.00 | 35.27 | 35.43 | 1,208,648 | -1.12(-3.06%) |
Jan 27, 2011 | 36.60 | 36.70 | 36.41 | 36.55 | 632,886 | +0.02(+0.04%) |
Jan 26, 2011 | 36.19 | 36.90 | 36.17 | 36.53 | 918,460 | +0.50(+1.40%) |
Jan 25, 2011 | 35.50 | 36.05 | 35.28 | 36.03 | 402,558 | +0.38(+1.07%) |
Jan 24, 2011 | 35.10 | 35.88 | 35.10 | 35.65 | 573,458 | +0.55(+1.55%) |
Jan 21, 2011 | 35.16 | 35.25 | 35.00 | 35.10 | 455,254 | +0.08(+0.23%) |
Jan 20, 2011 | 35.00 | 35.23 | 34.95 | 35.02 | 724,326 | -0.03(-0.09%) |
Jan 19, 2011 | 35.12 | 35.59 | 35.00 | 35.05 | 1,092,252 | -0.22(-0.62%) |
Jan 18, 2011 | 34.59 | 35.30 | 34.55 | 35.27 | 1,003,128 | +0.61(+1.76%) |
Jan 14, 2011 | 34.24 | 34.77 | 34.16 | 34.66 | 528,828 | +0.41(+1.21%) |
Jan 13, 2011 | 34.57 | 34.72 | 34.17 | 34.25 | 747,510 | -0.43(-1.24%) |
Jan 12, 2011 | 34.45 | 34.74 | 34.45 | 34.68 | 498,728 | +0.21(+0.61%) |
Jan 11, 2011 | 34.24 | 34.51 | 33.96 | 34.47 | 797,218 | +0.22(+0.64%) |
Jan 10, 2011 | 34.01 | 34.46 | 33.74 | 34.25 | 657,948 | +0.01(+0.03%) |
Jan 07, 2011 | 34.62 | 34.63 | 33.98 | 34.24 | 267,064 | -0.26(-0.75%) |
Jan 06, 2011 | 34.52 | 34.77 | 34.40 | 34.50 | 286,932 | -0.05(-0.14%) |
Jan 05, 2011 | 34.14 | 34.92 | 33.65 | 34.55 | 668,480 | +0.11(+0.32%) |
Jan 04, 2011 | 34.83 | 34.97 | 34.23 | 34.44 | 487,140 | -0.44(-1.25%) |
Jan 03, 2011 | 34.92 | 35.54 | 34.81 | 34.88 | 926,838 | +0.27(+0.77%) |
Dec 31, 2010 | 35.08 | 35.12 | 34.56 | 34.61 | 356,142 | -0.49(-1.40%) |
Dec 30, 2010 | 35.14 | 35.47 | 34.94 | 35.10 | 264,082 | -0.13(-0.37%) |
Dec 29, 2010 | 35.62 | 35.78 | 35.23 | 35.23 | 302,148 | -0.38(-1.07%) |
Dec 28, 2010 | 35.62 | 35.75 | 35.47 | 35.61 | 327,522 | -0.12(-0.34%) |
Dec 27, 2010 | 35.37 | 35.97 | 35.33 | 35.73 | 390,974 | +0.22(+0.62%) |
Dec 23, 2010 | 35.64 | 35.84 | 35.51 | 35.51 | 128,906 | -0.16(-0.45%) |
Dec 22, 2010 | 35.51 | 35.94 | 35.51 | 35.67 | 257,326 | +0.08(+0.22%) |
Dec 21, 2010 | 35.88 | 35.92 | 35.51 | 35.59 | 259,874 | -0.25(-0.71%) |
Dec 20, 2010 | 35.89 | 36.12 | 35.75 | 35.84 | 294,470 | -0.08(-0.21%) |
Dec 17, 2010 | 35.62 | 35.96 | 35.37 | 35.92 | 705,698 | +0.42(+1.18%) |
Dec 16, 2010 | 35.52 | 35.66 | 35.33 | 35.50 | 603,274 | -0.24(-0.69%) |
Dec 15, 2010 | 35.52 | 36.20 | 35.52 | 35.74 | 624,982 | +0.21(+0.61%) |
Dec 14, 2010 | 35.01 | 35.84 | 35.01 | 35.53 | 496,408 | +0.48(+1.37%) |
Dec 13, 2010 | 34.87 | 35.37 | 34.70 | 35.05 | 491,408 | +0.18(+0.52%) |
Dec 10, 2010 | 33.73 | 34.90 | 33.73 | 34.87 | 583,160 | +1.17(+3.47%) |
Dec 09, 2010 | 33.80 | 33.94 | 33.59 | 33.70 | 213,148 | +0.12(+0.36%) |
Dec 08, 2010 | 33.50 | 34.08 | 33.35 | 33.58 | 464,362 | +0.06(+0.19%) |
Dec 07, 2010 | 33.44 | 33.70 | 33.37 | 33.52 | 373,874 | +0.40(+1.19%) |
Dec 06, 2010 | 33.38 | 33.46 | 32.98 | 33.12 | 330,832 | -0.25(-0.75%) |
Dec 03, 2010 | 32.84 | 33.46 | 32.84 | 33.37 | 356,884 | +0.24(+0.74%) |
Dec 02, 2010 | 32.52 | 33.25 | 32.52 | 33.12 | 289,136 | +0.30(+0.91%) |
Dec 01, 2010 | 32.44 | 33.00 | 32.37 | 32.83 | 392,440 | +0.72(+2.24%) |
Nov 30, 2010 | 31.92 | 32.30 | 31.91 | 32.10 | 424,660 | -0.04(-0.12%) |
Nov 29, 2010 | 32.20 | 32.27 | 31.70 | 32.15 | 512,490 | -0.32(-0.99%) |
Nov 26, 2010 | 32.63 | 32.77 | 32.36 | 32.47 | 174,022 | -0.45(-1.37%) |
Nov 24, 2010 | 32.62 | 32.91 | 32.91 | 32.91 | 381,308 | +0.44(+1.34%) |
Nov 23, 2010 | 31.95 | 32.59 | 31.75 | 32.48 | 581,458 | +0.36(+1.12%) |
Nov 22, 2010 | 32.05 | 32.28 | 31.75 | 32.12 | 352,708 | -0.16(-0.48%) |
Nov 19, 2010 | 32.25 | 32.42 | 32.05 | 32.27 | 230,646 | +0.03(+0.11%) |
Nov 18, 2010 | 32.11 | 32.59 | 32.03 | 32.24 | 255,158 | +0.50(+1.56%) |
Nov 17, 2010 | 31.58 | 31.93 | 31.30 | 31.75 | 580,448 | +0.14(+0.44%) |
Nov 16, 2010 | 31.59 | 31.66 | 31.32 | 31.61 | 643,078 | -0.20(-0.61%) |
Nov 15, 2010 | 31.62 | 32.08 | 31.43 | 31.80 | 309,984 | +0.25(+0.79%) |
Nov 12, 2010 | 31.75 | 31.93 | 31.46 | 31.55 | 414,920 | -0.43(-1.34%) |
Nov 11, 2010 | 31.85 | 32.17 | 31.80 | 31.98 | 361,380 | -0.19(-0.61%) |
Nov 10, 2010 | 31.34 | 32.19 | 31.27 | 32.17 | 626,842 | +0.70(+2.24%) |
Nov 09, 2010 | 31.40 | 31.55 | 31.30 | 31.47 | 615,848 | +0.13(+0.41%) |
Nov 08, 2010 | 30.69 | 31.34 | 30.68 | 31.34 | 474,012 | +0.43(+1.41%) |
Nov 05, 2010 | 30.79 | 30.92 | 30.50 | 30.91 | 430,520 | +0.03(+0.08%) |
Nov 04, 2010 | 30.80 | 31.45 | 30.63 | 30.88 | 706,754 | +0.45(+1.46%) |
Nov 03, 2010 | 30.02 | 30.54 | 30.02 | 30.43 | 327,854 | +0.42(+1.40%) |
Nov 02, 2010 | 30.23 | 30.50 | 30.02 | 30.02 | 440,456 | -0.08(-0.27%) |