Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 34.97 | 35.52 | 34.92 | 35.34 | 8,894,517 | +0.41(+1.17%) |
Jan 28, 2011 | 35.65 | 35.70 | 34.86 | 34.93 | 10,452,404 | -0.67(-1.89%) |
Jan 27, 2011 | 35.34 | 35.70 | 35.34 | 35.60 | 9,798,836 | +0.46(+1.30%) |
Jan 26, 2011 | 35.07 | 35.39 | 34.81 | 35.15 | 12,442,430 | +0.41(+1.18%) |
Jan 25, 2011 | 35.15 | 35.47 | 34.52 | 34.74 | 16,456,031 | -0.44(-1.25%) |
Jan 24, 2011 | 35.20 | 35.32 | 35.06 | 35.18 | 10,298,976 | -0.12(-0.33%) |
Jan 21, 2011 | 35.66 | 35.90 | 35.21 | 35.29 | 15,155,872 | -0.20(-0.57%) |
Jan 20, 2011 | 35.54 | 35.59 | 34.77 | 35.49 | 17,546,814 | -0.84(-2.31%) |
Jan 19, 2011 | 36.70 | 36.78 | 36.15 | 36.33 | 9,473,394 | -0.32(-0.88%) |
Jan 18, 2011 | 36.93 | 37.05 | 36.46 | 36.66 | 8,512,418 | -0.19(-0.51%) |
Jan 14, 2011 | 36.95 | 37.07 | 36.66 | 36.84 | 7,382,894 | -0.13(-0.36%) |
Jan 13, 2011 | 36.59 | 37.15 | 36.50 | 36.98 | 6,470,068 | +0.35(+0.96%) |
Jan 12, 2011 | 36.60 | 36.80 | 36.45 | 36.63 | 5,555,647 | +0.23(+0.63%) |
Jan 11, 2011 | 36.66 | 36.72 | 36.22 | 36.40 | 6,650,210 | +0.04(+0.11%) |
Jan 10, 2011 | 35.78 | 36.60 | 35.59 | 36.36 | 13,253,417 | +0.81(+2.29%) |
Jan 07, 2011 | 34.70 | 35.61 | 34.70 | 35.54 | 10,807,408 | +0.98(+2.84%) |
Jan 06, 2011 | 34.63 | 34.90 | 34.35 | 34.56 | 5,878,856 | -0.15(-0.44%) |
Jan 05, 2011 | 34.58 | 34.85 | 34.49 | 34.71 | 6,972,939 | -0.04(-0.13%) |
Jan 04, 2011 | 35.11 | 35.17 | 34.35 | 34.76 | 6,906,968 | -0.36(-1.02%) |
Jan 03, 2011 | 35.03 | 35.31 | 34.85 | 35.12 | 7,236,371 | +0.52(+1.49%) |
Dec 31, 2010 | 34.35 | 34.70 | 34.33 | 34.60 | 3,399,329 | +0.22(+0.65%) |
Dec 30, 2010 | 34.45 | 34.50 | 34.25 | 34.38 | 2,344,397 | -0.03(-0.10%) |
Dec 29, 2010 | 34.41 | 34.55 | 34.22 | 34.41 | 3,017,083 | +0.09(+0.26%) |
Dec 28, 2010 | 34.35 | 34.44 | 34.07 | 34.32 | 2,791,054 | -0.04(-0.11%) |
Dec 27, 2010 | 34.15 | 34.48 | 34.09 | 34.36 | 2,378,193 | +0.11(+0.33%) |
Dec 23, 2010 | 34.37 | 34.44 | 34.10 | 34.25 | 2,590,535 | -0.14(-0.41%) |
Dec 22, 2010 | 34.38 | 34.46 | 34.16 | 34.39 | 3,420,040 | +0.01(+0.03%) |
Dec 21, 2010 | 34.05 | 34.52 | 34.00 | 34.38 | 5,205,654 | +0.43(+1.28%) |
Dec 20, 2010 | 34.07 | 34.20 | 33.78 | 33.94 | 5,750,982 | -0.10(-0.31%) |
Dec 17, 2010 | 34.34 | 34.47 | 33.87 | 34.05 | 13,034,118 | -0.41(-1.20%) |
Dec 16, 2010 | 34.18 | 34.55 | 33.80 | 34.46 | 9,127,369 | +0.32(+0.93%) |
Dec 15, 2010 | 34.09 | 34.70 | 34.07 | 34.15 | 7,642,730 | -0.05(-0.14%) |
Dec 14, 2010 | 34.56 | 34.76 | 33.96 | 34.19 | 7,352,524 | -0.23(-0.66%) |
Dec 13, 2010 | 34.63 | 34.81 | 34.33 | 34.42 | 6,543,478 | -0.17(-0.50%) |
Dec 10, 2010 | 34.87 | 34.89 | 34.18 | 34.59 | 7,078,828 | -0.06(-0.17%) |
Dec 09, 2010 | 34.89 | 34.95 | 34.48 | 34.65 | 6,451,903 | +0.12(+0.36%) |
Dec 08, 2010 | 35.27 | 35.28 | 34.46 | 34.53 | 8,221,912 | -0.62(-1.76%) |
Dec 07, 2010 | 35.53 | 35.77 | 35.12 | 35.15 | 10,901,824 | -0.11(-0.31%) |
Dec 06, 2010 | 35.29 | 35.38 | 35.10 | 35.26 | 6,000,887 | -0.05(-0.14%) |
Dec 03, 2010 | 34.76 | 35.37 | 34.76 | 35.31 | 5,856,460 | +0.33(+0.95%) |
Dec 02, 2010 | 34.18 | 35.13 | 34.18 | 34.97 | 6,857,592 | +0.84(+2.45%) |
Dec 01, 2010 | 34.15 | 34.41 | 34.00 | 34.14 | 8,654,756 | +0.49(+1.45%) |
Nov 30, 2010 | 33.54 | 33.91 | 33.37 | 33.65 | 8,151,078 | -0.20(-0.60%) |
Nov 29, 2010 | 33.42 | 33.93 | 33.04 | 33.85 | 8,035,640 | +0.21(+0.61%) |
Nov 26, 2010 | 33.47 | 33.90 | 33.47 | 33.65 | 2,628,846 | -0.10(-0.30%) |
Nov 24, 2010 | 33.30 | 33.75 | 33.75 | 33.75 | 7,182,313 | +0.65(+1.96%) |
Nov 23, 2010 | 33.24 | 33.26 | 32.84 | 33.10 | 9,488,238 | -0.49(-1.45%) |
Nov 22, 2010 | 34.06 | 34.14 | 33.27 | 33.59 | 10,606,597 | -0.56(-1.63%) |
Nov 19, 2010 | 34.16 | 34.24 | 33.92 | 34.14 | 9,006,051 | +0.05(+0.14%) |
Nov 18, 2010 | 33.77 | 34.37 | 33.77 | 34.10 | 8,516,458 | +0.66(+1.98%) |
Nov 17, 2010 | 33.36 | 33.48 | 33.20 | 33.43 | 5,713,783 | +0.06(+0.17%) |
Nov 16, 2010 | 33.67 | 33.84 | 33.21 | 33.38 | 8,176,449 | -0.57(-1.68%) |
Nov 15, 2010 | 33.97 | 34.35 | 33.84 | 33.95 | 7,118,011 | +0.37(+1.11%) |
Nov 12, 2010 | 33.57 | 33.97 | 33.32 | 33.58 | 7,022,496 | -0.24(-0.71%) |
Nov 11, 2010 | 33.77 | 34.11 | 33.64 | 33.82 | 6,992,420 | -0.17(-0.50%) |
Nov 10, 2010 | 33.61 | 33.99 | 33.43 | 33.99 | 7,042,552 | +0.39(+1.16%) |
Nov 09, 2010 | 34.31 | 34.32 | 33.59 | 33.60 | 9,106,038 | -0.62(-1.83%) |
Nov 08, 2010 | 33.81 | 34.29 | 33.72 | 34.22 | 5,882,743 | +0.30(+0.89%) |
Nov 05, 2010 | 33.91 | 34.40 | 33.68 | 33.92 | 8,029,825 | -0.19(-0.55%) |
Nov 04, 2010 | 34.39 | 34.47 | 33.77 | 34.11 | 14,868,585 | +0.26(+0.76%) |
Nov 03, 2010 | 33.48 | 33.89 | 33.40 | 33.85 | 8,294,545 | +0.40(+1.20%) |
Nov 02, 2010 | 33.41 | 33.47 | 33.14 | 33.45 | 6,969,078 | +0.39(+1.18%) |