Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 32.80 | 32.99 | 32.44 | 32.61 | 302,634 | -0.14(-0.44%) |
Jan 28, 2011 | 33.44 | 34.00 | 32.66 | 32.76 | 238,760 | -0.76(-2.28%) |
Jan 27, 2011 | 33.28 | 33.78 | 33.14 | 33.52 | 233,656 | +0.15(+0.46%) |
Jan 26, 2011 | 33.15 | 33.85 | 32.86 | 33.37 | 222,818 | +0.21(+0.63%) |
Jan 25, 2011 | 32.82 | 33.20 | 32.48 | 33.16 | 226,205 | +0.15(+0.46%) |
Jan 24, 2011 | 33.11 | 33.44 | 32.20 | 33.00 | 366,916 | -0.14(-0.41%) |
Jan 21, 2011 | 34.05 | 34.28 | 33.01 | 33.14 | 285,643 | -0.70(-2.06%) |
Jan 20, 2011 | 33.75 | 34.28 | 33.45 | 33.84 | 287,481 | -0.04(-0.12%) |
Jan 19, 2011 | 34.14 | 34.34 | 33.70 | 33.88 | 215,600 | -0.33(-0.96%) |
Jan 18, 2011 | 33.74 | 34.25 | 33.74 | 34.21 | 124,033 | -0.04(-0.12%) |
Jan 14, 2011 | 34.18 | 34.39 | 33.77 | 34.25 | 328,373 | -0.17(-0.49%) |
Jan 13, 2011 | 34.00 | 34.56 | 33.81 | 34.42 | 248,607 | +0.32(+0.94%) |
Jan 12, 2011 | 33.64 | 34.10 | 33.40 | 34.10 | 187,870 | +0.73(+2.19%) |
Jan 11, 2011 | 33.23 | 33.76 | 33.09 | 33.37 | 190,628 | +0.36(+1.10%) |
Jan 10, 2011 | 31.88 | 33.12 | 31.65 | 33.00 | 256,707 | +0.97(+3.03%) |
Jan 07, 2011 | 32.38 | 32.71 | 31.74 | 32.03 | 261,936 | -0.27(-0.85%) |
Jan 06, 2011 | 33.09 | 33.09 | 32.27 | 32.31 | 391,572 | -0.74(-2.24%) |
Jan 05, 2011 | 33.32 | 33.55 | 33.01 | 33.04 | 1,112,179 | -0.22(-0.68%) |
Jan 04, 2011 | 34.84 | 34.84 | 33.04 | 33.27 | 789,444 | -1.58(-4.54%) |
Jan 03, 2011 | 34.70 | 35.01 | 34.43 | 34.85 | 288,545 | +0.32(+0.93%) |
Dec 31, 2010 | 34.48 | 34.87 | 34.25 | 34.53 | 394,466 | +0.02(+0.07%) |
Dec 30, 2010 | 34.52 | 34.88 | 34.32 | 34.51 | 82,392 | +0.02(+0.05%) |
Dec 29, 2010 | 34.43 | 34.61 | 34.34 | 34.49 | 260,644 | +0.15(+0.44%) |
Dec 28, 2010 | 35.08 | 35.08 | 34.31 | 34.34 | 196,091 | -0.63(-1.81%) |
Dec 27, 2010 | 34.60 | 35.01 | 34.24 | 34.97 | 163,934 | +0.14(+0.41%) |
Dec 23, 2010 | 35.04 | 35.28 | 34.57 | 34.83 | 151,687 | -0.35(-0.98%) |
Dec 22, 2010 | 35.25 | 35.37 | 34.91 | 35.17 | 166,863 | +0.04(+0.11%) |
Dec 21, 2010 | 34.79 | 35.37 | 34.79 | 35.13 | 242,567 | +0.51(+1.48%) |
Dec 20, 2010 | 33.93 | 34.97 | 33.90 | 34.62 | 603,023 | +0.77(+2.28%) |
Dec 17, 2010 | 33.19 | 34.01 | 33.17 | 33.85 | 772,495 | +0.59(+1.79%) |
Dec 16, 2010 | 32.99 | 33.30 | 32.67 | 33.25 | 450,195 | +0.33(+1.00%) |
Dec 15, 2010 | 32.93 | 33.67 | 32.69 | 32.92 | 524,680 | -0.02(-0.05%) |
Dec 14, 2010 | 32.73 | 33.08 | 32.52 | 32.94 | 545,944 | +0.13(+0.39%) |
Dec 13, 2010 | 31.82 | 32.89 | 31.77 | 32.81 | 999,916 | +0.92(+2.87%) |
Dec 10, 2010 | 31.92 | 31.92 | 31.22 | 31.90 | 1,071,009 | -0.05(-0.17%) |
Dec 09, 2010 | 31.97 | 32.14 | 31.45 | 31.95 | 581,239 | +0.30(+0.96%) |
Dec 08, 2010 | 31.75 | 32.07 | 31.26 | 31.65 | 407,348 | -0.17(-0.53%) |
Dec 07, 2010 | 32.05 | 32.56 | 31.75 | 31.81 | 785,167 | +0.19(+0.60%) |
Dec 06, 2010 | 31.11 | 31.96 | 30.89 | 31.62 | 438,843 | +0.35(+1.13%) |
Dec 03, 2010 | 30.20 | 31.29 | 30.20 | 31.27 | 734,417 | +0.80(+2.62%) |
Dec 02, 2010 | 29.97 | 30.92 | 29.84 | 30.47 | 735,347 | +0.57(+1.92%) |
Dec 01, 2010 | 29.31 | 29.91 | 29.15 | 29.90 | 747,634 | +0.98(+3.38%) |
Nov 30, 2010 | 28.82 | 29.23 | 28.64 | 28.92 | 866,220 | -0.07(-0.25%) |
Nov 29, 2010 | 28.97 | 29.20 | 28.58 | 28.99 | 912,002 | +0.03(+0.10%) |
Nov 26, 2010 | 29.13 | 29.21 | 28.83 | 28.96 | 517,902 | +0.26(+0.89%) |
Nov 24, 2010 | 29.26 | 28.70 | 28.70 | 28.70 | 1,149,363 | +0.75(+2.67%) |
Nov 23, 2010 | 28.16 | 28.36 | 27.84 | 27.96 | 866,394 | -0.84(-2.92%) |
Nov 22, 2010 | 28.04 | 28.80 | 27.91 | 28.80 | 568,762 | +0.60(+2.14%) |
Nov 19, 2010 | 27.89 | 28.21 | 27.45 | 28.20 | 455,463 | +0.27(+0.96%) |
Nov 18, 2010 | 28.08 | 28.26 | 27.58 | 27.93 | 502,067 | +0.13(+0.47%) |
Nov 17, 2010 | 27.52 | 27.90 | 27.06 | 27.80 | 380,454 | +0.29(+1.04%) |
Nov 16, 2010 | 27.77 | 27.79 | 27.20 | 27.51 | 484,907 | -0.47(-1.66%) |
Nov 15, 2010 | 27.98 | 28.31 | 27.83 | 27.98 | 480,008 | -0.01(-0.04%) |
Nov 12, 2010 | 28.56 | 28.79 | 27.82 | 27.99 | 423,709 | -0.82(-2.86%) |
Nov 11, 2010 | 27.86 | 28.98 | 27.77 | 28.81 | 451,841 | +0.50(+1.77%) |
Nov 10, 2010 | 28.10 | 28.35 | 27.91 | 28.31 | 888,577 | +0.01(+0.02%) |
Nov 09, 2010 | 29.25 | 29.41 | 28.22 | 28.30 | 939,672 | -1.29(-4.37%) |
Nov 08, 2010 | 29.96 | 30.25 | 29.13 | 29.60 | 827,841 | -0.13(-0.44%) |
Nov 05, 2010 | 31.54 | 31.88 | 28.20 | 29.73 | 3,271,387 | +2.49(+9.16%) |
Nov 04, 2010 | 26.82 | 27.27 | 26.65 | 27.24 | 709,289 | +0.69(+2.58%) |
Nov 03, 2010 | 26.51 | 26.82 | 26.19 | 26.55 | 548,603 | +0.06(+0.23%) |
Nov 02, 2010 | 26.87 | 26.87 | 26.34 | 26.49 | 592,792 | -0.13(-0.47%) |