Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.00 | 31.46 | 30.93 | 31.39 | 868,696 | +0.52(+1.69%) |
Jan 28, 2011 | 31.48 | 31.70 | 30.74 | 30.87 | 1,228,595 | -0.55(-1.76%) |
Jan 27, 2011 | 31.58 | 31.61 | 31.27 | 31.42 | 822,948 | -0.15(-0.47%) |
Jan 26, 2011 | 31.46 | 31.73 | 31.23 | 31.57 | 547,881 | +0.24(+0.76%) |
Jan 25, 2011 | 31.14 | 31.33 | 30.93 | 31.33 | 506,026 | +0.22(+0.72%) |
Jan 24, 2011 | 30.95 | 31.26 | 30.84 | 31.11 | 776,954 | +0.16(+0.53%) |
Jan 21, 2011 | 31.01 | 31.13 | 30.76 | 30.94 | 1,005,577 | +0.06(+0.19%) |
Jan 20, 2011 | 30.94 | 31.11 | 30.76 | 30.88 | 719,856 | -0.12(-0.38%) |
Jan 19, 2011 | 31.53 | 31.62 | 30.86 | 31.00 | 841,148 | -0.62(-1.96%) |
Jan 18, 2011 | 31.44 | 31.67 | 31.41 | 31.62 | 886,906 | +0.23(+0.74%) |
Jan 14, 2011 | 30.99 | 31.54 | 30.85 | 31.39 | 1,124,061 | +0.43(+1.40%) |
Jan 13, 2011 | 31.11 | 31.20 | 30.85 | 30.96 | 776,485 | -0.24(-0.77%) |
Jan 12, 2011 | 30.92 | 31.26 | 30.73 | 31.20 | 962,300 | +0.57(+1.88%) |
Jan 11, 2011 | 30.77 | 30.84 | 30.35 | 30.62 | 860,767 | +0.05(+0.17%) |
Jan 10, 2011 | 30.38 | 30.64 | 30.09 | 30.57 | 796,339 | +0.01(+0.02%) |
Jan 07, 2011 | 30.77 | 31.01 | 30.23 | 30.56 | 1,161,713 | -0.17(-0.55%) |
Jan 06, 2011 | 31.11 | 31.15 | 30.44 | 30.73 | 1,500,902 | -0.30(-0.97%) |
Jan 05, 2011 | 31.04 | 31.58 | 30.87 | 31.03 | 1,232,706 | -0.21(-0.67%) |
Jan 04, 2011 | 31.35 | 31.35 | 30.94 | 31.24 | 2,095,446 | -0.01(-0.02%) |
Jan 03, 2011 | 31.80 | 31.80 | 31.06 | 31.25 | 1,733,930 | -0.33(-1.04%) |
Dec 31, 2010 | 31.58 | 31.82 | 31.54 | 31.58 | 587,802 | -0.07(-0.24%) |
Dec 30, 2010 | 31.59 | 31.83 | 31.52 | 31.65 | 639,240 | -0.01(-0.05%) |
Dec 29, 2010 | 31.60 | 31.91 | 31.57 | 31.67 | 652,744 | +0.16(+0.52%) |
Dec 28, 2010 | 31.79 | 31.79 | 31.44 | 31.50 | 806,932 | -0.19(-0.59%) |
Dec 27, 2010 | 31.50 | 31.75 | 31.49 | 31.69 | 552,385 | +0.04(+0.14%) |
Dec 23, 2010 | 31.58 | 31.91 | 31.55 | 31.64 | 596,433 | -0.03(-0.09%) |
Dec 22, 2010 | 31.47 | 31.82 | 31.47 | 31.67 | 889,537 | +0.19(+0.62%) |
Dec 21, 2010 | 31.53 | 31.70 | 31.35 | 31.48 | 1,073,698 | +0.05(+0.17%) |
Dec 20, 2010 | 31.62 | 31.66 | 31.40 | 31.43 | 1,024,952 | -0.12(-0.38%) |
Dec 17, 2010 | 31.44 | 31.67 | 31.29 | 31.55 | 1,491,634 | +0.08(+0.26%) |
Dec 16, 2010 | 31.14 | 31.69 | 31.14 | 31.46 | 1,114,685 | +0.34(+1.10%) |
Dec 15, 2010 | 31.05 | 31.32 | 31.05 | 31.12 | 1,039,470 | +0.02(+0.07%) |
Dec 14, 2010 | 30.91 | 31.30 | 30.80 | 31.10 | 1,158,291 | +0.23(+0.75%) |
Dec 13, 2010 | 30.95 | 31.13 | 30.87 | 30.87 | 887,885 | +0.01(+0.02%) |
Dec 10, 2010 | 30.79 | 30.88 | 30.41 | 30.86 | 828,010 | +0.21(+0.68%) |
Dec 09, 2010 | 30.58 | 30.77 | 30.40 | 30.65 | 771,811 | +0.25(+0.83%) |
Dec 08, 2010 | 30.47 | 30.61 | 30.24 | 30.40 | 1,128,603 | +0.01(+0.02%) |
Dec 07, 2010 | 30.14 | 30.64 | 30.02 | 30.39 | 1,843,258 | +0.57(+1.90%) |
Dec 06, 2010 | 29.71 | 29.93 | 29.68 | 29.82 | 1,163,730 | +0.10(+0.35%) |
Dec 03, 2010 | 29.51 | 30.03 | 29.46 | 29.72 | 1,174,728 | +0.13(+0.43%) |
Dec 02, 2010 | 28.76 | 29.65 | 28.72 | 29.59 | 1,524,274 | +0.81(+2.82%) |
Dec 01, 2010 | 28.53 | 28.88 | 28.49 | 28.78 | 1,104,299 | +0.78(+2.80%) |
Nov 30, 2010 | 27.92 | 28.27 | 27.86 | 28.00 | 1,361,390 | -0.18(-0.64%) |
Nov 29, 2010 | 28.16 | 28.24 | 27.68 | 28.18 | 1,120,152 | -0.14(-0.50%) |
Nov 26, 2010 | 28.26 | 28.53 | 28.14 | 28.32 | 469,895 | -0.18(-0.62%) |
Nov 24, 2010 | 27.92 | 28.50 | 28.50 | 28.50 | 1,096,389 | +0.66(+2.37%) |
Nov 23, 2010 | 27.63 | 27.95 | 27.52 | 27.84 | 1,368,164 | -0.15(-0.53%) |
Nov 22, 2010 | 27.81 | 28.04 | 27.58 | 27.98 | 1,157,762 | +0.00(+0.00%) |
Nov 19, 2010 | 27.42 | 27.99 | 27.42 | 27.98 | 1,338,338 | +0.48(+1.75%) |
Nov 18, 2010 | 27.19 | 27.67 | 27.19 | 27.50 | 1,143,157 | +0.60(+2.23%) |
Nov 17, 2010 | 26.80 | 26.96 | 26.76 | 26.90 | 1,899,035 | +0.16(+0.61%) |
Nov 16, 2010 | 26.97 | 27.12 | 26.60 | 26.74 | 1,974,253 | -0.52(-1.91%) |
Nov 15, 2010 | 27.14 | 27.51 | 27.14 | 27.26 | 1,255,915 | +0.22(+0.82%) |
Nov 12, 2010 | 27.36 | 27.40 | 26.95 | 27.03 | 829,033 | -0.49(-1.78%) |
Nov 11, 2010 | 27.23 | 27.63 | 27.15 | 27.52 | 1,575,239 | +0.03(+0.11%) |
Nov 10, 2010 | 27.39 | 27.61 | 27.32 | 27.49 | 1,438,608 | +0.04(+0.14%) |
Nov 09, 2010 | 27.84 | 27.96 | 27.35 | 27.46 | 1,508,009 | -0.31(-1.12%) |
Nov 08, 2010 | 28.04 | 28.18 | 27.72 | 27.77 | 1,055,214 | -0.42(-1.47%) |
Nov 05, 2010 | 28.03 | 28.19 | 27.91 | 28.18 | 1,191,555 | +0.15(+0.53%) |
Nov 04, 2010 | 27.35 | 28.09 | 27.20 | 28.04 | 1,650,769 | +1.05(+3.88%) |
Nov 03, 2010 | 26.95 | 27.23 | 26.67 | 26.99 | 2,097,125 | +0.05(+0.19%) |
Nov 02, 2010 | 26.79 | 26.97 | 26.72 | 26.94 | 3,829,767 | +0.38(+1.42%) |