Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.32 | 33.48 | 32.68 | 32.87 | 264,450 | -0.25(-0.76%) |
Jan 28, 2011 | 34.10 | 34.17 | 32.98 | 33.12 | 354,447 | -1.03(-3.00%) |
Jan 27, 2011 | 34.10 | 34.18 | 33.55 | 34.15 | 482,633 | +0.01(+0.03%) |
Jan 26, 2011 | 33.55 | 34.25 | 32.79 | 34.14 | 349,634 | +0.76(+2.29%) |
Jan 25, 2011 | 33.21 | 33.39 | 32.42 | 33.37 | 344,361 | -0.07(-0.21%) |
Jan 24, 2011 | 33.22 | 33.68 | 33.11 | 33.44 | 220,582 | +0.18(+0.55%) |
Jan 21, 2011 | 33.99 | 34.24 | 33.20 | 33.26 | 352,420 | -0.50(-1.47%) |
Jan 20, 2011 | 33.53 | 34.65 | 33.19 | 33.76 | 513,221 | +0.11(+0.34%) |
Jan 19, 2011 | 34.47 | 34.50 | 33.48 | 33.64 | 306,593 | -0.91(-2.64%) |
Jan 18, 2011 | 34.98 | 34.98 | 34.36 | 34.56 | 268,222 | -0.56(-1.58%) |
Jan 14, 2011 | 35.09 | 35.28 | 34.57 | 35.11 | 268,068 | -0.14(-0.39%) |
Jan 13, 2011 | 35.48 | 35.58 | 35.07 | 35.25 | 289,170 | -0.16(-0.47%) |
Jan 12, 2011 | 35.29 | 35.73 | 35.06 | 35.42 | 262,124 | +0.47(+1.34%) |
Jan 11, 2011 | 35.21 | 35.54 | 34.30 | 34.95 | 256,487 | -0.10(-0.27%) |
Jan 10, 2011 | 34.79 | 35.23 | 34.42 | 35.04 | 188,298 | -0.04(-0.12%) |
Jan 07, 2011 | 35.14 | 35.29 | 34.17 | 35.09 | 588,475 | -0.05(-0.15%) |
Jan 06, 2011 | 35.95 | 36.00 | 34.84 | 35.14 | 301,341 | -0.88(-2.44%) |
Jan 05, 2011 | 36.01 | 36.98 | 35.84 | 36.02 | 285,264 | -0.17(-0.48%) |
Jan 04, 2011 | 37.30 | 37.30 | 35.86 | 36.19 | 567,738 | -0.96(-2.57%) |
Jan 03, 2011 | 36.70 | 37.48 | 36.49 | 37.14 | 330,616 | +0.87(+2.39%) |
Dec 31, 2010 | 36.55 | 36.81 | 36.13 | 36.28 | 173,274 | -0.40(-1.09%) |
Dec 30, 2010 | 36.34 | 37.01 | 36.15 | 36.68 | 188,003 | +0.27(+0.74%) |
Dec 29, 2010 | 35.93 | 36.48 | 35.79 | 36.41 | 237,912 | +0.65(+1.82%) |
Dec 28, 2010 | 36.06 | 36.48 | 35.70 | 35.75 | 157,667 | -0.22(-0.60%) |
Dec 27, 2010 | 36.30 | 36.36 | 35.44 | 35.97 | 324,198 | -0.51(-1.40%) |
Dec 23, 2010 | 36.60 | 37.31 | 36.41 | 36.48 | 180,886 | -0.15(-0.40%) |
Dec 22, 2010 | 36.23 | 37.33 | 36.23 | 36.63 | 394,032 | +0.51(+1.42%) |
Dec 21, 2010 | 36.44 | 36.54 | 35.70 | 36.12 | 333,540 | -0.22(-0.60%) |
Dec 20, 2010 | 36.75 | 37.05 | 36.15 | 36.34 | 371,750 | -0.30(-0.81%) |
Dec 17, 2010 | 36.64 | 36.88 | 36.31 | 36.63 | 991,379 | -0.10(-0.28%) |
Dec 16, 2010 | 36.39 | 36.86 | 35.92 | 36.74 | 517,821 | +0.48(+1.32%) |
Dec 15, 2010 | 36.68 | 37.40 | 36.13 | 36.26 | 308,491 | -0.48(-1.30%) |
Dec 14, 2010 | 35.82 | 37.21 | 35.38 | 36.74 | 459,798 | +1.12(+3.15%) |
Dec 13, 2010 | 36.31 | 36.56 | 35.51 | 35.62 | 378,386 | -0.63(-1.73%) |
Dec 10, 2010 | 35.49 | 36.64 | 35.48 | 36.24 | 423,485 | +0.86(+2.43%) |
Dec 09, 2010 | 34.77 | 35.49 | 34.29 | 35.38 | 552,423 | +0.84(+2.44%) |
Dec 08, 2010 | 34.60 | 34.96 | 34.21 | 34.54 | 427,235 | +0.10(+0.28%) |
Dec 07, 2010 | 34.65 | 35.60 | 34.33 | 34.44 | 619,095 | +0.34(+0.99%) |
Dec 06, 2010 | 34.15 | 34.55 | 33.84 | 34.10 | 480,655 | -0.16(-0.46%) |
Dec 03, 2010 | 33.72 | 34.42 | 33.51 | 34.26 | 725,500 | +0.36(+1.05%) |
Dec 02, 2010 | 33.93 | 34.03 | 33.30 | 33.90 | 550,122 | +0.10(+0.28%) |
Dec 01, 2010 | 34.37 | 35.01 | 33.67 | 33.81 | 690,805 | +0.17(+0.49%) |
Nov 30, 2010 | 33.59 | 34.03 | 33.49 | 33.64 | 835,202 | -0.40(-1.17%) |
Nov 29, 2010 | 34.78 | 34.89 | 33.45 | 34.04 | 423,984 | -1.12(-3.19%) |
Nov 26, 2010 | 34.86 | 35.57 | 34.75 | 35.16 | 130,171 | -0.03(-0.07%) |
Nov 24, 2010 | 34.47 | 35.19 | 35.19 | 35.19 | 398,586 | +0.93(+2.71%) |
Nov 23, 2010 | 34.38 | 34.65 | 33.75 | 34.26 | 273,907 | -0.55(-1.57%) |
Nov 22, 2010 | 34.46 | 35.61 | 33.97 | 34.81 | 380,425 | +0.28(+0.80%) |
Nov 19, 2010 | 34.15 | 34.64 | 33.69 | 34.53 | 278,611 | +0.24(+0.71%) |
Nov 18, 2010 | 33.67 | 34.95 | 33.62 | 34.29 | 625,999 | +0.86(+2.57%) |
Nov 17, 2010 | 33.03 | 33.58 | 32.96 | 33.43 | 418,991 | +0.54(+1.63%) |
Nov 16, 2010 | 32.68 | 33.70 | 32.36 | 32.89 | 461,091 | -0.03(-0.11%) |
Nov 15, 2010 | 32.89 | 33.62 | 32.78 | 32.93 | 318,077 | +0.22(+0.66%) |
Nov 12, 2010 | 32.71 | 33.46 | 32.44 | 32.71 | 444,008 | -0.54(-1.62%) |
Nov 11, 2010 | 32.50 | 33.49 | 32.32 | 33.25 | 653,245 | +0.16(+0.50%) |
Nov 10, 2010 | 32.77 | 33.12 | 31.94 | 33.08 | 546,800 | +0.42(+1.27%) |
Nov 09, 2010 | 33.67 | 33.80 | 32.41 | 32.67 | 511,512 | -0.92(-2.73%) |
Nov 08, 2010 | 32.87 | 33.62 | 32.01 | 33.59 | 482,840 | +0.49(+1.47%) |
Nov 05, 2010 | 32.37 | 33.34 | 32.06 | 33.10 | 414,704 | +0.81(+2.52%) |
Nov 04, 2010 | 32.05 | 32.50 | 31.63 | 32.29 | 655,153 | +0.94(+3.01%) |
Nov 03, 2010 | 30.48 | 31.49 | 30.30 | 31.34 | 738,033 | +0.94(+3.11%) |
Nov 02, 2010 | 30.66 | 30.80 | 29.50 | 30.40 | 457,784 | +0.29(+0.95%) |