Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 36.54 | 38.32 | 36.54 | 38.11 | 1,632,203 | +1.70(+4.68%) |
Jan 28, 2011 | 37.04 | 37.32 | 36.12 | 36.41 | 1,655,659 | -0.68(-1.83%) |
Jan 27, 2011 | 37.19 | 37.48 | 36.84 | 37.08 | 761,176 | -0.16(-0.44%) |
Jan 26, 2011 | 36.33 | 37.35 | 36.17 | 37.25 | 1,025,629 | +1.08(+2.99%) |
Jan 25, 2011 | 36.50 | 36.55 | 35.74 | 36.17 | 917,955 | -0.45(-1.22%) |
Jan 24, 2011 | 35.65 | 36.99 | 35.43 | 36.62 | 1,896,859 | +0.86(+2.40%) |
Jan 21, 2011 | 36.08 | 36.65 | 35.32 | 35.76 | 2,355,615 | +0.71(+2.04%) |
Jan 20, 2011 | 34.91 | 35.18 | 33.99 | 35.04 | 1,103,890 | -0.06(-0.18%) |
Jan 19, 2011 | 35.85 | 35.97 | 34.76 | 35.11 | 1,340,670 | -0.78(-2.17%) |
Jan 18, 2011 | 35.43 | 35.96 | 34.94 | 35.88 | 1,130,786 | +0.59(+1.68%) |
Jan 14, 2011 | 34.64 | 35.31 | 34.48 | 35.29 | 1,102,414 | +0.58(+1.66%) |
Jan 13, 2011 | 34.94 | 35.09 | 34.48 | 34.71 | 940,524 | -0.32(-0.91%) |
Jan 12, 2011 | 35.29 | 35.47 | 34.64 | 35.03 | 1,221,102 | -0.04(-0.10%) |
Jan 11, 2011 | 34.56 | 35.32 | 34.46 | 35.07 | 822,511 | +0.68(+1.97%) |
Jan 10, 2011 | 34.14 | 34.48 | 33.80 | 34.39 | 708,258 | +0.10(+0.29%) |
Jan 07, 2011 | 34.25 | 34.40 | 33.92 | 34.29 | 943,089 | +0.05(+0.16%) |
Jan 06, 2011 | 34.31 | 34.59 | 33.95 | 34.24 | 1,191,562 | -0.06(-0.19%) |
Jan 05, 2011 | 33.99 | 34.65 | 33.56 | 34.30 | 1,662,417 | -0.02(-0.05%) |
Jan 04, 2011 | 35.31 | 35.54 | 33.88 | 34.32 | 1,486,146 | -0.86(-2.44%) |
Jan 03, 2011 | 34.99 | 35.51 | 34.81 | 35.18 | 1,293,697 | +0.56(+1.61%) |
Dec 31, 2010 | 34.46 | 34.82 | 34.28 | 34.62 | 998,169 | +0.15(+0.42%) |
Dec 30, 2010 | 34.27 | 34.83 | 34.26 | 34.48 | 1,109,470 | +0.31(+0.91%) |
Dec 29, 2010 | 33.81 | 34.27 | 33.71 | 34.16 | 1,200,228 | +0.48(+1.44%) |
Dec 28, 2010 | 33.60 | 33.73 | 33.41 | 33.68 | 592,382 | +0.19(+0.57%) |
Dec 27, 2010 | 33.47 | 33.73 | 33.20 | 33.49 | 1,393,982 | -0.29(-0.87%) |
Dec 23, 2010 | 33.52 | 33.86 | 33.37 | 33.78 | 463,141 | +0.16(+0.46%) |
Dec 22, 2010 | 33.87 | 33.87 | 33.18 | 33.62 | 1,020,221 | -0.20(-0.59%) |
Dec 21, 2010 | 33.84 | 33.94 | 33.50 | 33.83 | 932,467 | +0.14(+0.41%) |
Dec 20, 2010 | 33.45 | 33.73 | 32.87 | 33.69 | 1,131,340 | +0.18(+0.55%) |
Dec 17, 2010 | 32.98 | 33.53 | 32.77 | 33.51 | 2,259,564 | +0.58(+1.75%) |
Dec 16, 2010 | 33.09 | 33.40 | 32.92 | 32.93 | 1,242,890 | -0.13(-0.39%) |
Dec 15, 2010 | 33.04 | 33.61 | 32.96 | 33.06 | 1,145,558 | -0.07(-0.22%) |
Dec 14, 2010 | 33.91 | 33.98 | 32.87 | 33.13 | 1,622,301 | -0.67(-1.98%) |
Dec 13, 2010 | 32.66 | 34.51 | 32.35 | 33.80 | 4,469,606 | +1.45(+4.50%) |
Dec 10, 2010 | 32.46 | 32.62 | 31.94 | 32.34 | 1,542,938 | -0.49(-1.50%) |
Dec 09, 2010 | 33.33 | 33.55 | 32.01 | 32.84 | 2,067,321 | -0.19(-0.58%) |
Dec 08, 2010 | 34.19 | 34.19 | 32.97 | 33.03 | 1,567,412 | -1.04(-3.06%) |
Dec 07, 2010 | 34.65 | 35.04 | 33.95 | 34.07 | 1,167,776 | -0.11(-0.32%) |
Dec 06, 2010 | 34.44 | 34.58 | 34.07 | 34.18 | 1,800,561 | -0.29(-0.85%) |
Dec 03, 2010 | 33.57 | 34.55 | 33.57 | 34.48 | 1,333,969 | +0.69(+2.03%) |
Dec 02, 2010 | 32.98 | 33.95 | 32.95 | 33.79 | 1,757,823 | +0.86(+2.61%) |
Dec 01, 2010 | 32.69 | 32.97 | 32.47 | 32.93 | 1,710,897 | +0.94(+2.95%) |
Nov 30, 2010 | 31.53 | 32.31 | 31.41 | 31.99 | 1,040,649 | +0.08(+0.26%) |
Nov 29, 2010 | 31.71 | 32.04 | 31.57 | 31.91 | 1,905,658 | -0.12(-0.37%) |
Nov 26, 2010 | 31.81 | 32.31 | 31.80 | 32.02 | 570,343 | -0.20(-0.62%) |
Nov 24, 2010 | 32.36 | 32.23 | 32.23 | 32.23 | 1,164,990 | +0.39(+1.24%) |
Nov 23, 2010 | 32.35 | 32.35 | 31.65 | 31.83 | 1,467,539 | -1.00(-3.04%) |
Nov 22, 2010 | 32.44 | 32.87 | 31.67 | 32.83 | 1,428,613 | +0.05(+0.17%) |
Nov 19, 2010 | 31.65 | 32.81 | 31.39 | 32.77 | 2,729,009 | +1.29(+4.10%) |
Nov 18, 2010 | 30.90 | 31.65 | 30.87 | 31.48 | 1,673,293 | +0.97(+3.18%) |
Nov 17, 2010 | 30.58 | 30.78 | 30.44 | 30.51 | 1,047,260 | -0.11(-0.36%) |
Nov 16, 2010 | 30.98 | 31.19 | 30.30 | 30.62 | 1,706,768 | -1.02(-3.24%) |
Nov 15, 2010 | 31.65 | 31.77 | 31.26 | 31.65 | 1,350,243 | +0.21(+0.67%) |
Nov 12, 2010 | 31.88 | 31.92 | 30.97 | 31.44 | 1,354,158 | -0.81(-2.52%) |
Nov 11, 2010 | 31.39 | 32.27 | 31.30 | 32.25 | 1,427,985 | +0.49(+1.56%) |
Nov 10, 2010 | 30.89 | 31.78 | 30.34 | 31.76 | 2,186,186 | +0.80(+2.60%) |
Nov 09, 2010 | 31.43 | 33.20 | 30.68 | 30.95 | 5,429,417 | +1.19(+3.99%) |
Nov 08, 2010 | 29.26 | 29.98 | 29.22 | 29.76 | 1,059,213 | +0.33(+1.12%) |
Nov 05, 2010 | 29.27 | 29.48 | 28.99 | 29.44 | 1,072,201 | +0.32(+1.10%) |
Nov 04, 2010 | 28.80 | 29.24 | 28.74 | 29.12 | 1,563,064 | +0.76(+2.68%) |
Nov 03, 2010 | 28.06 | 28.49 | 27.80 | 28.36 | 1,685,263 | +0.45(+1.60%) |
Nov 02, 2010 | 27.95 | 27.97 | 27.29 | 27.91 | 861,739 | +0.35(+1.26%) |