Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 36.84 | 37.99 | 36.62 | 37.80 | 831,833 | +1.10(+3.00%) |
Jan 28, 2011 | 37.68 | 37.81 | 36.50 | 36.70 | 1,043,360 | -1.01(-2.68%) |
Jan 27, 2011 | 38.17 | 38.37 | 37.59 | 37.71 | 894,973 | -0.43(-1.13%) |
Jan 26, 2011 | 37.83 | 38.52 | 37.49 | 38.14 | 897,656 | +0.49(+1.30%) |
Jan 25, 2011 | 37.35 | 37.66 | 37.05 | 37.65 | 862,627 | +0.00(+0.00%) |
Jan 24, 2011 | 36.96 | 37.79 | 36.96 | 37.65 | 911,004 | +0.65(+1.76%) |
Jan 21, 2011 | 36.99 | 37.18 | 36.36 | 37.00 | 1,011,922 | +0.47(+1.29%) |
Jan 20, 2011 | 36.78 | 36.92 | 35.83 | 36.53 | 744,893 | -0.32(-0.87%) |
Jan 19, 2011 | 37.50 | 37.62 | 36.62 | 36.85 | 964,496 | +0.10(+0.28%) |
Jan 18, 2011 | 35.33 | 37.60 | 35.33 | 36.75 | 2,667,697 | +1.67(+4.76%) |
Jan 14, 2011 | 34.92 | 35.39 | 34.85 | 35.08 | 826,920 | +0.10(+0.29%) |
Jan 13, 2011 | 34.80 | 35.18 | 34.68 | 34.98 | 558,597 | +0.11(+0.32%) |
Jan 12, 2011 | 35.02 | 35.02 | 34.70 | 34.87 | 710,031 | +0.16(+0.46%) |
Jan 11, 2011 | 35.10 | 35.20 | 34.45 | 34.71 | 621,260 | -0.21(-0.60%) |
Jan 10, 2011 | 34.61 | 35.05 | 34.37 | 34.92 | 523,151 | +0.21(+0.61%) |
Jan 07, 2011 | 34.99 | 35.19 | 34.14 | 34.71 | 473,778 | -0.16(-0.46%) |
Jan 06, 2011 | 34.71 | 35.05 | 34.43 | 34.87 | 643,847 | +0.23(+0.66%) |
Jan 05, 2011 | 34.15 | 34.81 | 34.08 | 34.64 | 730,958 | +0.27(+0.79%) |
Jan 04, 2011 | 34.77 | 34.93 | 34.25 | 34.37 | 686,538 | -0.24(-0.69%) |
Jan 03, 2011 | 34.78 | 35.16 | 34.53 | 34.61 | 503,680 | +0.36(+1.05%) |
Dec 31, 2010 | 34.25 | 34.39 | 34.02 | 34.25 | 389,227 | -0.04(-0.12%) |
Dec 30, 2010 | 34.29 | 34.44 | 34.12 | 34.29 | 207,941 | +0.02(+0.06%) |
Dec 29, 2010 | 34.19 | 34.53 | 34.19 | 34.27 | 227,977 | +0.10(+0.29%) |
Dec 28, 2010 | 34.28 | 34.31 | 33.94 | 34.17 | 269,959 | -0.09(-0.26%) |
Dec 27, 2010 | 34.00 | 34.34 | 33.60 | 34.26 | 285,237 | +0.25(+0.74%) |
Dec 23, 2010 | 34.12 | 34.15 | 33.90 | 34.01 | 484,870 | -0.08(-0.23%) |
Dec 22, 2010 | 34.04 | 34.16 | 33.66 | 34.09 | 547,032 | -0.01(-0.03%) |
Dec 21, 2010 | 33.73 | 34.23 | 33.63 | 34.10 | 612,356 | +0.59(+1.76%) |
Dec 20, 2010 | 34.01 | 34.19 | 33.40 | 33.51 | 922,805 | -0.40(-1.18%) |
Dec 17, 2010 | 33.79 | 33.92 | 33.57 | 33.91 | 967,637 | +0.15(+0.44%) |
Dec 16, 2010 | 33.35 | 33.81 | 33.27 | 33.76 | 1,030,589 | +0.50(+1.50%) |
Dec 15, 2010 | 33.60 | 33.95 | 33.07 | 33.26 | 847,314 | -0.42(-1.25%) |
Dec 14, 2010 | 33.95 | 34.11 | 33.56 | 33.68 | 820,271 | -0.17(-0.50%) |
Dec 13, 2010 | 34.22 | 34.31 | 33.59 | 33.85 | 730,387 | -0.20(-0.59%) |
Dec 10, 2010 | 34.28 | 34.42 | 33.86 | 34.05 | 618,473 | -0.08(-0.23%) |
Dec 09, 2010 | 34.49 | 34.49 | 33.96 | 34.13 | 636,655 | -0.11(-0.32%) |
Dec 08, 2010 | 34.39 | 34.67 | 34.04 | 34.24 | 842,111 | -0.15(-0.44%) |
Dec 07, 2010 | 34.51 | 34.99 | 34.33 | 34.39 | 1,456,452 | +0.31(+0.91%) |
Dec 06, 2010 | 33.63 | 34.14 | 33.54 | 34.08 | 853,688 | +0.39(+1.16%) |
Dec 03, 2010 | 33.09 | 33.74 | 33.07 | 33.69 | 791,973 | +0.35(+1.05%) |
Dec 02, 2010 | 32.11 | 33.40 | 32.06 | 33.34 | 1,093,961 | +1.26(+3.93%) |
Dec 01, 2010 | 31.55 | 32.20 | 31.55 | 32.08 | 840,574 | +1.05(+3.38%) |
Nov 30, 2010 | 31.15 | 31.41 | 30.97 | 31.03 | 1,428,777 | -0.48(-1.52%) |
Nov 29, 2010 | 32.00 | 32.04 | 31.35 | 31.51 | 1,074,355 | -0.72(-2.23%) |
Nov 26, 2010 | 32.45 | 32.45 | 32.02 | 32.23 | 295,244 | -0.39(-1.20%) |
Nov 24, 2010 | 31.47 | 32.62 | 32.62 | 32.62 | 771,639 | +1.37(+4.38%) |
Nov 23, 2010 | 31.37 | 31.49 | 31.00 | 31.25 | 809,010 | -0.49(-1.54%) |
Nov 22, 2010 | 31.26 | 31.78 | 31.13 | 31.74 | 1,057,489 | +0.39(+1.24%) |
Nov 19, 2010 | 30.83 | 31.36 | 30.63 | 31.35 | 755,708 | +0.33(+1.06%) |
Nov 18, 2010 | 30.26 | 31.16 | 30.18 | 31.02 | 1,243,824 | +1.04(+3.47%) |
Nov 17, 2010 | 29.70 | 30.05 | 29.52 | 29.98 | 916,741 | +0.40(+1.35%) |
Nov 16, 2010 | 30.24 | 30.35 | 29.41 | 29.58 | 1,275,305 | -0.74(-2.44%) |
Nov 15, 2010 | 30.31 | 30.87 | 30.20 | 30.32 | 974,758 | +0.29(+0.97%) |
Nov 12, 2010 | 30.33 | 30.74 | 29.94 | 30.03 | 1,110,144 | -0.58(-1.89%) |
Nov 11, 2010 | 30.32 | 30.70 | 30.00 | 30.61 | 1,065,859 | -0.14(-0.46%) |
Nov 10, 2010 | 30.46 | 30.75 | 29.89 | 30.75 | 802,918 | +0.39(+1.28%) |
Nov 09, 2010 | 31.15 | 31.15 | 30.21 | 30.36 | 685,468 | -0.67(-2.16%) |
Nov 08, 2010 | 31.15 | 31.27 | 30.80 | 31.03 | 533,335 | -0.25(-0.80%) |
Nov 05, 2010 | 31.10 | 31.37 | 31.02 | 31.28 | 531,650 | +0.23(+0.74%) |
Nov 04, 2010 | 30.55 | 31.05 | 30.48 | 31.05 | 656,828 | +0.89(+2.95%) |
Nov 03, 2010 | 29.91 | 30.27 | 29.80 | 30.16 | 752,791 | +0.29(+0.97%) |
Nov 02, 2010 | 29.70 | 30.16 | 29.63 | 29.87 | 796,062 | +0.40(+1.36%) |