Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 37.00 | 37.42 | 36.58 | 36.93 | 249,074 | +0.09(+0.25%) |
Jan 28, 2011 | 38.39 | 38.65 | 36.76 | 36.84 | 276,793 | -1.58(-4.12%) |
Jan 27, 2011 | 38.69 | 38.79 | 38.09 | 38.42 | 254,255 | -0.28(-0.73%) |
Jan 26, 2011 | 37.53 | 39.12 | 37.53 | 38.71 | 338,309 | +1.32(+3.54%) |
Jan 25, 2011 | 37.92 | 37.92 | 37.10 | 37.39 | 502,931 | -0.81(-2.11%) |
Jan 24, 2011 | 38.02 | 38.40 | 37.56 | 38.19 | 320,002 | +0.21(+0.55%) |
Jan 21, 2011 | 39.07 | 39.07 | 37.85 | 37.99 | 336,249 | -0.60(-1.55%) |
Jan 20, 2011 | 39.15 | 39.28 | 38.44 | 38.59 | 241,345 | -0.78(-1.97%) |
Jan 19, 2011 | 40.22 | 40.22 | 39.23 | 39.36 | 352,263 | -0.96(-2.38%) |
Jan 18, 2011 | 40.70 | 40.81 | 39.88 | 40.32 | 250,529 | -0.51(-1.24%) |
Jan 14, 2011 | 40.58 | 40.85 | 40.31 | 40.83 | 284,450 | +0.25(+0.63%) |
Jan 13, 2011 | 40.08 | 40.58 | 40.00 | 40.58 | 228,644 | +0.48(+1.19%) |
Jan 12, 2011 | 39.83 | 40.24 | 39.71 | 40.10 | 256,085 | +0.58(+1.48%) |
Jan 11, 2011 | 39.32 | 39.88 | 38.91 | 39.52 | 589,598 | -0.42(-1.04%) |
Jan 10, 2011 | 39.41 | 40.20 | 38.82 | 39.93 | 485,080 | +0.35(+0.87%) |
Jan 07, 2011 | 40.64 | 40.88 | 39.19 | 39.58 | 369,568 | -1.02(-2.52%) |
Jan 06, 2011 | 40.64 | 40.75 | 40.05 | 40.61 | 457,414 | -0.08(-0.19%) |
Jan 05, 2011 | 39.82 | 41.03 | 39.70 | 40.68 | 207,459 | +0.75(+1.87%) |
Jan 04, 2011 | 40.42 | 40.61 | 39.43 | 39.94 | 220,486 | -0.38(-0.93%) |
Jan 03, 2011 | 40.39 | 40.99 | 40.27 | 40.31 | 296,163 | +0.32(+0.79%) |
Dec 31, 2010 | 40.27 | 40.45 | 39.93 | 40.00 | 213,246 | -0.32(-0.78%) |
Dec 30, 2010 | 40.62 | 40.94 | 40.25 | 40.31 | 225,726 | -0.47(-1.15%) |
Dec 29, 2010 | 40.77 | 40.93 | 40.63 | 40.78 | 172,826 | +0.02(+0.04%) |
Dec 28, 2010 | 41.12 | 41.14 | 40.54 | 40.77 | 237,542 | -0.30(-0.73%) |
Dec 27, 2010 | 40.71 | 41.11 | 40.71 | 41.07 | 129,452 | +0.12(+0.30%) |
Dec 23, 2010 | 40.98 | 41.21 | 40.66 | 40.95 | 228,491 | -0.08(-0.19%) |
Dec 22, 2010 | 40.98 | 41.35 | 40.82 | 41.02 | 310,394 | -0.02(-0.06%) |
Dec 21, 2010 | 40.94 | 41.09 | 40.66 | 41.05 | 373,282 | +0.15(+0.38%) |
Dec 20, 2010 | 41.11 | 41.38 | 40.85 | 40.89 | 756,375 | -0.04(-0.09%) |
Dec 17, 2010 | 40.28 | 41.11 | 40.28 | 40.93 | 477,218 | +0.58(+1.43%) |
Dec 16, 2010 | 39.97 | 40.65 | 39.97 | 40.35 | 401,708 | +0.26(+0.65%) |
Dec 15, 2010 | 40.26 | 40.70 | 39.84 | 40.09 | 648,147 | -0.19(-0.48%) |
Dec 14, 2010 | 40.63 | 40.76 | 40.04 | 40.28 | 503,873 | -0.35(-0.87%) |
Dec 13, 2010 | 41.27 | 41.53 | 40.59 | 40.64 | 456,043 | -0.43(-1.05%) |
Dec 10, 2010 | 40.28 | 41.18 | 40.16 | 41.07 | 293,834 | +0.80(+1.99%) |
Dec 09, 2010 | 39.84 | 40.44 | 39.74 | 40.27 | 532,015 | +0.87(+2.20%) |
Dec 08, 2010 | 39.10 | 40.35 | 39.05 | 39.40 | 707,603 | +0.43(+1.10%) |
Dec 07, 2010 | 37.35 | 39.93 | 37.26 | 38.97 | 1,272,235 | +1.24(+3.28%) |
Dec 06, 2010 | 36.75 | 38.01 | 36.70 | 37.73 | 1,443,200 | +1.00(+2.72%) |
Dec 03, 2010 | 36.27 | 36.86 | 35.98 | 36.73 | 379,234 | +0.22(+0.61%) |
Dec 02, 2010 | 36.37 | 36.58 | 36.01 | 36.51 | 368,596 | +0.32(+0.89%) |
Dec 01, 2010 | 35.56 | 36.55 | 35.56 | 36.19 | 776,949 | +1.38(+3.98%) |
Nov 30, 2010 | 35.00 | 35.20 | 34.67 | 34.80 | 780,766 | -0.73(-2.05%) |
Nov 29, 2010 | 35.44 | 35.87 | 35.32 | 35.53 | 600,879 | -0.20(-0.56%) |
Nov 26, 2010 | 35.80 | 36.06 | 35.70 | 35.73 | 144,920 | -0.35(-0.98%) |
Nov 24, 2010 | 35.16 | 36.09 | 36.09 | 36.09 | 495,227 | +1.25(+3.57%) |
Nov 23, 2010 | 34.52 | 34.88 | 34.37 | 34.84 | 446,079 | -0.23(-0.66%) |
Nov 22, 2010 | 34.69 | 35.13 | 34.61 | 35.07 | 478,172 | +0.19(+0.55%) |
Nov 19, 2010 | 34.01 | 34.96 | 33.60 | 34.88 | 461,773 | +0.78(+2.28%) |
Nov 18, 2010 | 33.64 | 34.48 | 33.64 | 34.10 | 395,005 | +0.99(+2.99%) |
Nov 17, 2010 | 32.71 | 33.47 | 32.54 | 33.11 | 186,885 | +0.47(+1.44%) |
Nov 16, 2010 | 33.46 | 33.87 | 32.38 | 32.64 | 375,238 | -1.15(-3.41%) |
Nov 15, 2010 | 33.67 | 34.23 | 33.58 | 33.80 | 374,950 | +0.28(+0.83%) |
Nov 12, 2010 | 33.42 | 33.81 | 33.29 | 33.52 | 438,418 | -0.32(-0.93%) |
Nov 11, 2010 | 32.66 | 33.92 | 32.55 | 33.84 | 505,254 | +0.70(+2.11%) |
Nov 10, 2010 | 32.04 | 33.19 | 31.74 | 33.14 | 387,584 | +1.15(+3.58%) |
Nov 09, 2010 | 32.83 | 32.98 | 31.70 | 31.99 | 228,534 | -0.77(-2.35%) |
Nov 08, 2010 | 32.80 | 33.04 | 32.35 | 32.76 | 245,074 | -0.22(-0.65%) |
Nov 05, 2010 | 32.97 | 33.47 | 32.78 | 32.97 | 213,280 | +0.08(+0.26%) |
Nov 04, 2010 | 32.18 | 32.96 | 32.07 | 32.89 | 463,277 | +1.45(+4.62%) |
Nov 03, 2010 | 31.38 | 31.56 | 30.90 | 31.44 | 237,698 | +0.18(+0.57%) |
Nov 02, 2010 | 31.44 | 31.53 | 31.02 | 31.26 | 275,105 | +0.26(+0.84%) |