Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.99 | 32.28 | 31.94 | 32.06 | 400,452 | +0.22(+0.68%) |
Jan 28, 2011 | 32.48 | 32.51 | 31.83 | 31.85 | 232,613 | -0.62(-1.90%) |
Jan 27, 2011 | 32.35 | 32.53 | 32.30 | 32.46 | 189,551 | +0.09(+0.29%) |
Jan 26, 2011 | 32.25 | 32.52 | 32.13 | 32.37 | 322,541 | +0.25(+0.77%) |
Jan 25, 2011 | 31.87 | 32.12 | 31.83 | 32.12 | 224,747 | +0.09(+0.27%) |
Jan 24, 2011 | 31.76 | 32.09 | 31.76 | 32.03 | 265,325 | +0.29(+0.93%) |
Jan 21, 2011 | 32.07 | 32.07 | 31.72 | 31.74 | 298,990 | -0.11(-0.36%) |
Jan 20, 2011 | 31.91 | 32.06 | 31.69 | 31.85 | 190,408 | -0.13(-0.41%) |
Jan 19, 2011 | 32.45 | 32.51 | 31.93 | 31.98 | 235,029 | -0.49(-1.50%) |
Jan 18, 2011 | 32.12 | 32.47 | 32.08 | 32.47 | 363,635 | +0.31(+0.98%) |
Jan 14, 2011 | 31.91 | 32.18 | 31.84 | 32.16 | 330,242 | +0.25(+0.78%) |
Jan 13, 2011 | 31.94 | 32.03 | 31.85 | 31.91 | 149,756 | -0.05(-0.16%) |
Jan 12, 2011 | 31.97 | 32.01 | 31.85 | 31.96 | 189,968 | +0.25(+0.78%) |
Jan 11, 2011 | 31.68 | 31.80 | 31.59 | 31.71 | 191,550 | +0.15(+0.49%) |
Jan 10, 2011 | 31.26 | 31.65 | 31.07 | 31.56 | 740,676 | +0.15(+0.46%) |
Jan 07, 2011 | 31.52 | 31.71 | 31.14 | 31.41 | 233,325 | -0.08(-0.25%) |
Jan 06, 2011 | 31.64 | 31.66 | 31.45 | 31.49 | 291,484 | -0.07(-0.21%) |
Jan 05, 2011 | 31.29 | 31.59 | 31.27 | 31.56 | 240,012 | +0.21(+0.68%) |
Jan 04, 2011 | 31.78 | 31.78 | 31.13 | 31.35 | 319,957 | -0.32(-1.02%) |
Jan 03, 2011 | 31.49 | 31.83 | 31.45 | 31.67 | 845,612 | +0.42(+1.33%) |
Dec 31, 2010 | 31.39 | 31.48 | 31.25 | 31.25 | 427,413 | -0.20(-0.65%) |
Dec 30, 2010 | 31.45 | 31.54 | 31.43 | 31.46 | 376,568 | +0.02(+0.06%) |
Dec 29, 2010 | 31.46 | 31.47 | 31.38 | 31.44 | 235,667 | +0.09(+0.30%) |
Dec 28, 2010 | 31.42 | 31.48 | 31.26 | 31.34 | 105,309 | -0.02(-0.05%) |
Dec 27, 2010 | 31.22 | 31.38 | 31.12 | 31.36 | 135,745 | +0.04(+0.12%) |
Dec 23, 2010 | 31.41 | 31.43 | 31.29 | 31.32 | 189,806 | -0.06(-0.20%) |
Dec 22, 2010 | 31.27 | 31.47 | 31.24 | 31.38 | 235,514 | +0.18(+0.58%) |
Dec 21, 2010 | 31.04 | 31.22 | 31.00 | 31.20 | 260,664 | +0.28(+0.91%) |
Dec 20, 2010 | 30.92 | 30.98 | 30.81 | 30.92 | 459,757 | +0.07(+0.24%) |
Dec 17, 2010 | 30.85 | 30.95 | 30.71 | 30.85 | 188,852 | +0.03(+0.10%) |
Dec 16, 2010 | 30.55 | 30.82 | 30.52 | 30.82 | 112,498 | +0.29(+0.96%) |
Dec 15, 2010 | 30.65 | 30.93 | 30.52 | 30.52 | 212,638 | -0.19(-0.61%) |
Dec 14, 2010 | 30.76 | 30.89 | 30.64 | 30.71 | 163,588 | +0.02(+0.08%) |
Dec 13, 2010 | 30.86 | 30.86 | 30.69 | 30.69 | 172,942 | -0.04(-0.14%) |
Dec 10, 2010 | 30.52 | 30.78 | 30.49 | 30.73 | 170,658 | +0.30(+0.98%) |
Dec 09, 2010 | 30.50 | 30.50 | 30.29 | 30.43 | 2,136,356 | +0.12(+0.40%) |
Dec 08, 2010 | 30.34 | 30.50 | 30.23 | 30.31 | 133,233 | +0.02(+0.05%) |
Dec 07, 2010 | 30.55 | 30.62 | 30.29 | 30.30 | 193,610 | -0.01(-0.03%) |
Dec 06, 2010 | 30.22 | 30.36 | 30.18 | 30.30 | 166,102 | +0.00(+0.01%) |
Dec 03, 2010 | 30.06 | 30.34 | 29.99 | 30.30 | 170,729 | +0.16(+0.52%) |
Dec 02, 2010 | 29.67 | 30.14 | 29.67 | 30.14 | 198,889 | +0.48(+1.62%) |
Dec 01, 2010 | 29.49 | 29.67 | 29.49 | 29.66 | 212,403 | +0.62(+2.13%) |
Nov 30, 2010 | 29.01 | 29.20 | 28.94 | 29.04 | 188,730 | -0.26(-0.89%) |
Nov 29, 2010 | 29.15 | 29.36 | 28.93 | 29.31 | 148,267 | -0.07(-0.24%) |
Nov 26, 2010 | 29.39 | 29.48 | 29.28 | 29.38 | 47,908 | -0.17(-0.57%) |
Nov 24, 2010 | 29.18 | 29.54 | 29.54 | 29.54 | 146,297 | +0.54(+1.88%) |
Nov 23, 2010 | 29.04 | 29.08 | 28.88 | 29.00 | 296,098 | -0.35(-1.19%) |
Nov 22, 2010 | 29.11 | 29.38 | 29.02 | 29.35 | 237,307 | +0.12(+0.41%) |
Nov 19, 2010 | 29.08 | 29.27 | 28.95 | 29.23 | 202,476 | +0.06(+0.21%) |
Nov 18, 2010 | 29.04 | 29.32 | 29.04 | 29.17 | 310,652 | +0.42(+1.46%) |
Nov 17, 2010 | 28.66 | 28.81 | 28.60 | 28.75 | 295,684 | +0.10(+0.36%) |
Nov 16, 2010 | 28.99 | 29.02 | 28.49 | 28.64 | 499,436 | -0.55(-1.88%) |
Nov 15, 2010 | 29.26 | 29.49 | 29.19 | 29.19 | 326,465 | +0.05(+0.16%) |
Nov 12, 2010 | 29.39 | 29.52 | 29.09 | 29.15 | 347,665 | -0.43(-1.47%) |
Nov 11, 2010 | 29.37 | 29.65 | 29.34 | 29.58 | 278,813 | -0.07(-0.22%) |
Nov 10, 2010 | 29.39 | 29.65 | 29.26 | 29.65 | 444,148 | +0.26(+0.87%) |
Nov 09, 2010 | 29.83 | 29.85 | 29.28 | 29.39 | 193,797 | -0.39(-1.31%) |
Nov 08, 2010 | 29.76 | 29.81 | 29.59 | 29.78 | 416,014 | -0.03(-0.10%) |
Nov 05, 2010 | 29.64 | 29.88 | 29.58 | 29.81 | 305,079 | +0.21(+0.71%) |
Nov 04, 2010 | 29.36 | 29.62 | 29.33 | 29.60 | 505,139 | +0.58(+2.01%) |
Nov 03, 2010 | 28.96 | 29.08 | 28.74 | 29.02 | 421,019 | +0.08(+0.28%) |
Nov 02, 2010 | 28.86 | 29.00 | 28.77 | 28.93 | 262,922 | +0.30(+1.04%) |