Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 34.72 | 35.04 | 34.67 | 34.67 | 2,841,535 | +0.18(+0.52%) |
Jan 28, 2011 | 35.09 | 35.18 | 34.44 | 34.49 | 1,943,561 | -0.59(-1.69%) |
Jan 27, 2011 | 35.08 | 35.25 | 34.94 | 35.08 | 4,353,215 | +0.00(+0.01%) |
Jan 26, 2011 | 34.95 | 35.26 | 34.79 | 35.08 | 3,715,461 | +0.14(+0.39%) |
Jan 25, 2011 | 35.92 | 35.96 | 34.83 | 34.94 | 4,538,357 | -1.00(-2.79%) |
Jan 24, 2011 | 36.14 | 36.23 | 35.86 | 35.95 | 1,885,104 | -0.12(-0.33%) |
Jan 21, 2011 | 36.12 | 36.48 | 36.01 | 36.07 | 2,134,439 | +0.05(+0.14%) |
Jan 20, 2011 | 35.96 | 36.05 | 35.77 | 36.01 | 2,724,704 | -0.04(-0.11%) |
Jan 19, 2011 | 36.04 | 36.26 | 35.89 | 36.05 | 2,323,809 | -0.04(-0.12%) |
Jan 18, 2011 | 36.26 | 36.27 | 35.90 | 36.10 | 2,698,476 | -0.08(-0.21%) |
Jan 14, 2011 | 36.09 | 36.18 | 35.96 | 36.17 | 1,907,753 | +0.08(+0.23%) |
Jan 13, 2011 | 35.89 | 36.20 | 35.85 | 36.09 | 1,936,066 | +0.12(+0.34%) |
Jan 12, 2011 | 35.85 | 36.12 | 35.83 | 35.97 | 4,190,824 | +0.31(+0.86%) |
Jan 11, 2011 | 35.10 | 35.70 | 35.04 | 35.67 | 3,519,759 | +0.64(+1.83%) |
Jan 10, 2011 | 34.56 | 35.09 | 34.49 | 35.02 | 3,068,536 | +0.30(+0.87%) |
Jan 07, 2011 | 35.05 | 35.18 | 34.31 | 34.72 | 4,460,234 | -0.20(-0.57%) |
Jan 06, 2011 | 35.76 | 35.81 | 34.72 | 34.92 | 3,552,374 | -0.66(-1.85%) |
Jan 05, 2011 | 35.45 | 35.82 | 35.21 | 35.58 | 4,081,014 | +0.38(+1.08%) |
Jan 04, 2011 | 34.76 | 35.23 | 34.64 | 35.20 | 3,637,084 | +0.56(+1.60%) |
Jan 03, 2011 | 34.99 | 35.01 | 34.53 | 34.64 | 2,468,970 | -0.11(-0.32%) |
Dec 31, 2010 | 34.29 | 35.08 | 34.26 | 34.76 | 2,402,964 | +0.44(+1.29%) |
Dec 30, 2010 | 34.28 | 34.50 | 34.17 | 34.31 | 1,185,828 | -0.03(-0.08%) |
Dec 29, 2010 | 34.35 | 34.42 | 34.30 | 34.34 | 634,946 | +0.06(+0.16%) |
Dec 28, 2010 | 34.35 | 34.36 | 34.08 | 34.28 | 1,222,051 | -0.02(-0.06%) |
Dec 27, 2010 | 34.26 | 34.45 | 34.15 | 34.30 | 1,043,544 | -0.12(-0.34%) |
Dec 23, 2010 | 34.26 | 34.56 | 34.22 | 34.42 | 837,489 | +0.05(+0.14%) |
Dec 22, 2010 | 34.48 | 34.51 | 34.22 | 34.37 | 1,149,537 | -0.12(-0.34%) |
Dec 21, 2010 | 34.27 | 34.52 | 34.15 | 34.49 | 2,041,537 | +0.43(+1.26%) |
Dec 20, 2010 | 34.15 | 34.24 | 33.80 | 34.06 | 2,035,941 | -0.09(-0.28%) |
Dec 17, 2010 | 33.67 | 34.21 | 33.65 | 34.15 | 2,173,950 | +0.42(+1.24%) |
Dec 16, 2010 | 33.80 | 33.82 | 33.44 | 33.74 | 1,370,160 | -0.04(-0.11%) |
Dec 15, 2010 | 33.87 | 34.02 | 33.71 | 33.77 | 1,862,865 | -0.22(-0.66%) |
Dec 14, 2010 | 33.05 | 34.21 | 33.05 | 34.00 | 3,698,878 | +0.96(+2.91%) |
Dec 13, 2010 | 33.67 | 33.67 | 32.87 | 33.04 | 5,662,020 | -0.59(-1.77%) |
Dec 10, 2010 | 33.70 | 33.84 | 33.33 | 33.63 | 2,105,808 | -0.06(-0.18%) |
Dec 09, 2010 | 33.46 | 33.84 | 33.35 | 33.69 | 2,876,634 | +0.35(+1.06%) |
Dec 08, 2010 | 33.52 | 33.69 | 33.28 | 33.34 | 1,933,059 | -0.27(-0.81%) |
Dec 07, 2010 | 33.80 | 33.95 | 33.52 | 33.61 | 2,357,924 | +0.06(+0.19%) |
Dec 06, 2010 | 33.30 | 33.63 | 33.26 | 33.55 | 2,839,134 | +0.24(+0.72%) |
Dec 03, 2010 | 33.53 | 33.58 | 33.19 | 33.31 | 2,971,926 | -0.31(-0.91%) |
Dec 02, 2010 | 33.09 | 33.61 | 33.01 | 33.61 | 3,280,424 | +0.38(+1.15%) |
Dec 01, 2010 | 32.85 | 33.23 | 32.85 | 33.23 | 3,472,455 | +0.96(+2.98%) |
Nov 30, 2010 | 32.08 | 32.38 | 31.87 | 32.27 | 4,035,527 | +0.01(+0.03%) |
Nov 29, 2010 | 32.34 | 32.43 | 31.91 | 32.26 | 3,326,524 | -0.38(-1.17%) |
Nov 26, 2010 | 32.44 | 32.89 | 32.43 | 32.64 | 1,078,333 | -0.05(-0.16%) |
Nov 24, 2010 | 32.56 | 32.69 | 32.69 | 32.69 | 3,085,464 | +0.48(+1.50%) |
Nov 23, 2010 | 32.24 | 32.35 | 32.05 | 32.21 | 3,367,961 | -0.31(-0.94%) |
Nov 22, 2010 | 32.00 | 32.53 | 31.90 | 32.52 | 6,377,941 | +0.38(+1.18%) |
Nov 19, 2010 | 31.66 | 32.25 | 31.56 | 32.14 | 8,247,150 | +0.38(+1.19%) |
Nov 18, 2010 | 31.50 | 32.04 | 31.18 | 31.76 | 8,433,301 | +0.91(+2.96%) |
Nov 17, 2010 | 30.01 | 30.87 | 29.95 | 30.85 | 2,767,588 | +0.58(+1.92%) |
Nov 16, 2010 | 30.75 | 30.79 | 30.13 | 30.27 | 2,856,518 | -0.74(-2.39%) |
Nov 15, 2010 | 30.65 | 31.18 | 30.41 | 31.01 | 3,487,099 | +0.40(+1.31%) |
Nov 12, 2010 | 30.36 | 30.66 | 30.15 | 30.61 | 3,015,357 | -0.04(-0.14%) |
Nov 11, 2010 | 29.89 | 30.65 | 29.75 | 30.65 | 3,081,286 | +0.59(+1.97%) |
Nov 10, 2010 | 30.21 | 30.21 | 29.88 | 30.06 | 3,658,170 | -0.23(-0.75%) |
Nov 09, 2010 | 30.62 | 30.62 | 30.06 | 30.28 | 3,405,448 | -0.35(-1.13%) |
Nov 08, 2010 | 31.00 | 31.09 | 30.42 | 30.63 | 2,565,868 | -0.14(-0.46%) |
Nov 05, 2010 | 30.71 | 30.89 | 30.60 | 30.77 | 2,252,597 | +0.01(+0.04%) |
Nov 04, 2010 | 30.61 | 31.19 | 30.57 | 30.76 | 4,178,571 | +0.49(+1.61%) |
Nov 03, 2010 | 30.08 | 30.42 | 29.88 | 30.27 | 3,078,974 | +0.19(+0.62%) |
Nov 02, 2010 | 29.92 | 30.16 | 29.61 | 30.08 | 3,339,153 | +0.29(+0.99%) |