Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.94 | 34.30 | 33.84 | 34.19 | 1,290,093 | +0.26(+0.77%) |
Jan 28, 2011 | 34.66 | 34.66 | 33.88 | 33.93 | 1,569,498 | -0.65(-1.88%) |
Jan 27, 2011 | 35.33 | 35.33 | 34.54 | 34.58 | 1,736,900 | -0.81(-2.29%) |
Jan 26, 2011 | 35.21 | 35.47 | 35.18 | 35.39 | 936,603 | +0.31(+0.89%) |
Jan 25, 2011 | 35.38 | 35.38 | 35.01 | 35.08 | 1,094,201 | -0.28(-0.80%) |
Jan 24, 2011 | 35.51 | 35.60 | 35.26 | 35.36 | 954,000 | -0.23(-0.64%) |
Jan 21, 2011 | 35.19 | 35.59 | 35.02 | 35.59 | 1,554,630 | +0.59(+1.69%) |
Jan 20, 2011 | 35.20 | 35.37 | 34.88 | 35.00 | 1,069,389 | -0.23(-0.64%) |
Jan 19, 2011 | 35.24 | 35.52 | 35.13 | 35.22 | 1,428,079 | -0.12(-0.33%) |
Jan 18, 2011 | 34.77 | 35.38 | 34.77 | 35.34 | 1,799,975 | +0.54(+1.55%) |
Jan 14, 2011 | 34.89 | 34.94 | 34.68 | 34.80 | 1,475,660 | -0.17(-0.48%) |
Jan 13, 2011 | 34.84 | 35.02 | 34.78 | 34.97 | 1,353,762 | +0.11(+0.31%) |
Jan 12, 2011 | 35.02 | 35.11 | 34.68 | 34.86 | 1,426,186 | -0.05(-0.15%) |
Jan 11, 2011 | 34.49 | 34.94 | 34.33 | 34.91 | 1,963,537 | +0.53(+1.53%) |
Jan 10, 2011 | 34.58 | 34.62 | 34.23 | 34.38 | 1,819,106 | -0.25(-0.72%) |
Jan 07, 2011 | 35.08 | 35.08 | 34.20 | 34.63 | 2,803,521 | -0.34(-0.98%) |
Jan 06, 2011 | 35.35 | 35.37 | 34.85 | 34.97 | 2,280,774 | -0.41(-1.15%) |
Jan 05, 2011 | 35.54 | 35.57 | 35.15 | 35.38 | 2,265,193 | -0.25(-0.70%) |
Jan 04, 2011 | 36.48 | 36.51 | 35.51 | 35.63 | 2,182,601 | -0.98(-2.67%) |
Jan 03, 2011 | 36.80 | 36.80 | 36.42 | 36.61 | 1,269,901 | -0.01(-0.02%) |
Dec 31, 2010 | 36.74 | 36.80 | 36.60 | 36.62 | 516,583 | -0.16(-0.44%) |
Dec 30, 2010 | 36.74 | 36.93 | 36.58 | 36.78 | 662,685 | +0.05(+0.14%) |
Dec 29, 2010 | 36.74 | 36.85 | 36.56 | 36.73 | 599,735 | +0.02(+0.06%) |
Dec 28, 2010 | 36.84 | 36.87 | 36.46 | 36.70 | 548,987 | -0.15(-0.40%) |
Dec 27, 2010 | 37.00 | 37.02 | 36.69 | 36.85 | 755,723 | -0.31(-0.82%) |
Dec 23, 2010 | 37.13 | 37.29 | 37.02 | 37.16 | 415,883 | +0.04(+0.12%) |
Dec 22, 2010 | 37.03 | 37.13 | 36.69 | 37.11 | 892,503 | +0.12(+0.34%) |
Dec 21, 2010 | 37.21 | 37.21 | 36.75 | 36.99 | 900,161 | -0.11(-0.30%) |
Dec 20, 2010 | 37.20 | 37.20 | 36.94 | 37.10 | 1,203,186 | +0.04(+0.10%) |
Dec 17, 2010 | 37.00 | 37.22 | 36.92 | 37.06 | 1,282,115 | -0.04(-0.12%) |
Dec 16, 2010 | 36.65 | 37.11 | 36.43 | 37.10 | 1,421,501 | +0.42(+1.13%) |
Dec 15, 2010 | 36.30 | 36.97 | 36.24 | 36.69 | 1,868,849 | +0.40(+1.11%) |
Dec 14, 2010 | 35.93 | 36.31 | 35.86 | 36.29 | 921,902 | +0.36(+1.02%) |
Dec 13, 2010 | 36.07 | 36.24 | 35.85 | 35.92 | 691,509 | -0.04(-0.12%) |
Dec 10, 2010 | 35.81 | 35.99 | 35.70 | 35.97 | 754,924 | +0.27(+0.76%) |
Dec 09, 2010 | 36.30 | 36.30 | 35.35 | 35.70 | 2,815,124 | -0.55(-1.53%) |
Dec 08, 2010 | 36.05 | 36.27 | 35.94 | 36.25 | 938,058 | +0.28(+0.77%) |
Dec 07, 2010 | 35.92 | 36.10 | 35.73 | 35.97 | 1,298,009 | +0.22(+0.61%) |
Dec 06, 2010 | 35.97 | 35.97 | 35.68 | 35.75 | 883,269 | -0.26(-0.71%) |
Dec 03, 2010 | 35.41 | 36.09 | 35.36 | 36.01 | 1,136,165 | +0.58(+1.65%) |
Dec 02, 2010 | 35.32 | 35.65 | 35.20 | 35.43 | 1,325,518 | +0.07(+0.21%) |
Dec 01, 2010 | 35.16 | 35.39 | 34.92 | 35.35 | 1,554,398 | +0.59(+1.70%) |
Nov 30, 2010 | 34.81 | 35.03 | 34.65 | 34.76 | 1,946,590 | -0.27(-0.77%) |
Nov 29, 2010 | 35.27 | 35.27 | 34.67 | 35.03 | 1,950,080 | -0.48(-1.36%) |
Nov 26, 2010 | 35.81 | 35.81 | 35.38 | 35.51 | 529,228 | -0.47(-1.30%) |
Nov 24, 2010 | 35.79 | 35.98 | 35.98 | 35.98 | 1,560,768 | +0.44(+1.22%) |
Nov 23, 2010 | 35.30 | 35.56 | 34.83 | 35.55 | 2,126,609 | -0.02(-0.06%) |
Nov 22, 2010 | 35.55 | 35.81 | 35.27 | 35.57 | 1,201,672 | -0.06(-0.16%) |
Nov 19, 2010 | 35.65 | 35.87 | 35.39 | 35.63 | 1,087,886 | +0.00(+0.00%) |
Nov 18, 2010 | 35.23 | 35.89 | 35.23 | 35.63 | 1,682,333 | +0.73(+2.08%) |
Nov 17, 2010 | 34.80 | 35.06 | 34.75 | 34.90 | 1,408,246 | +0.09(+0.25%) |
Nov 16, 2010 | 35.49 | 35.49 | 34.72 | 34.81 | 1,680,986 | -0.89(-2.48%) |
Nov 15, 2010 | 35.70 | 35.99 | 35.49 | 35.70 | 906,012 | +0.14(+0.39%) |
Nov 12, 2010 | 35.63 | 35.70 | 35.18 | 35.56 | 1,215,867 | -0.20(-0.57%) |
Nov 11, 2010 | 35.44 | 35.92 | 35.38 | 35.76 | 793,453 | +0.14(+0.39%) |
Nov 10, 2010 | 36.00 | 36.16 | 35.39 | 35.63 | 1,307,297 | -0.36(-1.01%) |
Nov 09, 2010 | 36.53 | 36.53 | 35.87 | 35.99 | 1,047,165 | -0.49(-1.33%) |
Nov 08, 2010 | 36.27 | 36.60 | 36.20 | 36.47 | 953,587 | +0.02(+0.06%) |
Nov 05, 2010 | 36.14 | 36.58 | 36.12 | 36.45 | 2,288,492 | +0.30(+0.84%) |
Nov 04, 2010 | 35.69 | 36.18 | 35.46 | 36.15 | 1,790,406 | +0.54(+1.53%) |
Nov 03, 2010 | 34.49 | 35.76 | 34.27 | 35.60 | 3,483,524 | +1.35(+3.94%) |
Nov 02, 2010 | 34.78 | 35.00 | 34.16 | 34.25 | 1,679,027 | -0.30(-0.88%) |