Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 34.50 | 35.34 | 34.44 | 35.16 | 662,792 | +0.69(+2.00%) |
Jan 28, 2011 | 33.86 | 34.58 | 33.86 | 34.47 | 541,154 | +0.64(+1.89%) |
Jan 27, 2011 | 34.24 | 34.35 | 33.77 | 33.83 | 430,806 | -0.42(-1.23%) |
Jan 26, 2011 | 33.67 | 34.25 | 33.66 | 34.25 | 465,717 | +0.74(+2.21%) |
Jan 25, 2011 | 33.60 | 33.62 | 33.42 | 33.51 | 531,636 | -0.48(-1.41%) |
Jan 24, 2011 | 34.15 | 34.21 | 33.87 | 33.99 | 197,829 | -0.29(-0.85%) |
Jan 21, 2011 | 34.24 | 34.35 | 34.14 | 34.28 | 298,445 | +0.22(+0.65%) |
Jan 20, 2011 | 34.03 | 34.18 | 33.71 | 34.06 | 914,134 | -0.39(-1.13%) |
Jan 19, 2011 | 34.75 | 34.75 | 34.45 | 34.45 | 254,577 | -0.07(-0.20%) |
Jan 18, 2011 | 34.40 | 34.70 | 34.37 | 34.52 | 344,666 | -0.10(-0.29%) |
Jan 14, 2011 | 34.34 | 34.62 | 34.24 | 34.62 | 190,728 | +0.27(+0.79%) |
Jan 13, 2011 | 34.63 | 34.64 | 34.34 | 34.35 | 858,353 | -0.23(-0.67%) |
Jan 12, 2011 | 34.71 | 34.75 | 34.51 | 34.58 | 265,609 | +0.28(+0.82%) |
Jan 11, 2011 | 34.01 | 34.32 | 33.88 | 34.30 | 254,165 | +0.52(+1.54%) |
Jan 10, 2011 | 33.63 | 33.78 | 33.55 | 33.78 | 153,780 | +0.43(+1.29%) |
Jan 07, 2011 | 33.48 | 33.72 | 33.07 | 33.35 | 731,315 | -0.20(-0.60%) |
Jan 06, 2011 | 34.03 | 34.07 | 33.43 | 33.55 | 606,125 | -0.49(-1.44%) |
Jan 05, 2011 | 33.37 | 34.13 | 33.29 | 34.04 | 271,038 | +0.41(+1.22%) |
Jan 04, 2011 | 34.25 | 34.30 | 33.39 | 33.63 | 967,765 | -0.71(-2.07%) |
Jan 03, 2011 | 34.53 | 34.74 | 34.30 | 34.34 | 337,483 | +0.24(+0.70%) |
Dec 31, 2010 | 33.50 | 34.30 | 33.48 | 34.10 | 321,508 | +0.63(+1.88%) |
Dec 30, 2010 | 33.74 | 33.83 | 33.36 | 33.47 | 543,138 | -0.48(-1.41%) |
Dec 29, 2010 | 34.06 | 34.12 | 33.91 | 33.95 | 2,397,094 | -0.09(-0.26%) |
Dec 28, 2010 | 34.15 | 34.15 | 33.94 | 34.04 | 257,909 | +0.20(+0.59%) |
Dec 27, 2010 | 33.85 | 33.94 | 33.66 | 33.84 | 490,142 | -0.07(-0.21%) |
Dec 23, 2010 | 33.76 | 34.00 | 33.69 | 33.91 | 897,912 | +0.13(+0.38%) |
Dec 22, 2010 | 33.71 | 33.81 | 33.55 | 33.78 | 305,150 | +0.20(+0.60%) |
Dec 21, 2010 | 33.49 | 33.66 | 33.40 | 33.58 | 1,377,832 | +0.23(+0.69%) |
Dec 20, 2010 | 33.20 | 33.40 | 32.95 | 33.35 | 404,324 | +0.34(+1.03%) |
Dec 17, 2010 | 32.85 | 33.12 | 32.84 | 33.01 | 419,749 | +0.14(+0.43%) |
Dec 16, 2010 | 33.03 | 33.04 | 32.78 | 32.87 | 254,901 | -0.09(-0.27%) |
Dec 15, 2010 | 32.77 | 33.19 | 32.77 | 32.96 | 135,906 | -0.05(-0.15%) |
Dec 14, 2010 | 33.04 | 33.19 | 32.92 | 33.01 | 143,933 | -0.06(-0.18%) |
Dec 13, 2010 | 33.14 | 33.31 | 32.97 | 33.07 | 260,422 | +0.29(+0.88%) |
Dec 10, 2010 | 32.92 | 32.94 | 32.54 | 32.78 | 311,473 | -0.07(-0.21%) |
Dec 09, 2010 | 32.92 | 33.05 | 32.77 | 32.85 | 300,138 | -0.07(-0.21%) |
Dec 08, 2010 | 32.89 | 32.99 | 32.52 | 32.92 | 227,017 | +0.21(+0.64%) |
Dec 07, 2010 | 33.40 | 33.44 | 32.71 | 32.71 | 268,351 | -0.28(-0.85%) |
Dec 06, 2010 | 33.12 | 33.12 | 32.88 | 32.99 | 711,339 | -0.08(-0.24%) |
Dec 03, 2010 | 32.59 | 33.12 | 32.58 | 33.07 | 590,181 | +0.52(+1.60%) |
Dec 02, 2010 | 32.15 | 32.61 | 32.15 | 32.55 | 382,531 | +0.33(+1.02%) |
Dec 01, 2010 | 31.70 | 32.26 | 31.70 | 32.22 | 1,091,561 | +0.96(+3.07%) |
Nov 30, 2010 | 31.40 | 31.58 | 31.18 | 31.26 | 1,152,862 | -0.40(-1.26%) |
Nov 29, 2010 | 31.30 | 31.66 | 31.16 | 31.66 | 313,680 | +0.52(+1.67%) |
Nov 26, 2010 | 31.03 | 31.18 | 30.99 | 31.14 | 50,363 | -0.14(-0.45%) |
Nov 24, 2010 | 30.66 | 31.28 | 31.28 | 31.28 | 724,512 | +0.66(+2.16%) |
Nov 23, 2010 | 30.40 | 30.68 | 30.23 | 30.62 | 472,003 | +0.08(+0.26%) |
Nov 22, 2010 | 30.66 | 30.70 | 30.37 | 30.54 | 377,864 | -0.16(-0.52%) |
Nov 19, 2010 | 30.85 | 30.90 | 30.60 | 30.70 | 203,891 | -0.44(-1.41%) |
Nov 18, 2010 | 30.97 | 31.14 | 30.76 | 31.14 | 722,584 | +0.74(+2.43%) |
Nov 17, 2010 | 30.71 | 30.87 | 30.28 | 30.40 | 250,218 | -0.31(-1.01%) |
Nov 16, 2010 | 31.32 | 31.35 | 30.68 | 30.71 | 340,215 | -1.15(-3.61%) |
Nov 15, 2010 | 31.86 | 31.86 | 31.60 | 31.86 | 204,526 | +0.20(+0.63%) |
Nov 12, 2010 | 32.28 | 32.28 | 31.50 | 31.66 | 357,540 | -1.15(-3.51%) |
Nov 11, 2010 | 32.94 | 33.01 | 32.77 | 32.81 | 641,322 | -0.09(-0.26%) |
Nov 10, 2010 | 32.81 | 32.98 | 32.60 | 32.90 | 293,053 | +0.42(+1.28%) |
Nov 09, 2010 | 33.07 | 33.11 | 32.37 | 32.48 | 650,677 | -0.25(-0.76%) |
Nov 08, 2010 | 32.50 | 32.76 | 32.40 | 32.73 | 377,880 | +0.14(+0.43%) |
Nov 05, 2010 | 32.41 | 32.61 | 32.28 | 32.59 | 784,651 | +0.05(+0.15%) |
Nov 04, 2010 | 32.19 | 32.55 | 32.19 | 32.54 | 1,144,351 | +0.86(+2.70%) |
Nov 03, 2010 | 31.51 | 31.74 | 31.25 | 31.68 | 96,398 | +0.20(+0.62%) |
Nov 02, 2010 | 31.47 | 31.53 | 31.37 | 31.49 | 484,100 | +0.37(+1.19%) |