Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.88 | 32.41 | 31.44 | 31.45 | 10,903,160 | -0.27(-0.85%) |
Jan 28, 2011 | 32.26 | 32.42 | 31.60 | 31.72 | 8,379,588 | -0.59(-1.83%) |
Jan 27, 2011 | 32.42 | 32.60 | 32.26 | 32.31 | 6,582,969 | +0.01(+0.03%) |
Jan 26, 2011 | 32.67 | 32.67 | 32.21 | 32.30 | 7,520,368 | -0.22(-0.68%) |
Jan 25, 2011 | 32.63 | 32.95 | 32.34 | 32.52 | 9,115,337 | -0.23(-0.70%) |
Jan 24, 2011 | 32.41 | 32.87 | 32.40 | 32.75 | 4,484,904 | -0.04(-0.12%) |
Jan 21, 2011 | 32.61 | 32.92 | 32.39 | 32.79 | 6,534,618 | +0.42(+1.30%) |
Jan 20, 2011 | 32.43 | 32.62 | 32.30 | 32.37 | 7,313,754 | -0.03(-0.09%) |
Jan 19, 2011 | 32.86 | 32.89 | 32.32 | 32.40 | 9,566,620 | -0.42(-1.28%) |
Jan 18, 2011 | 33.10 | 33.20 | 32.74 | 32.82 | 6,538,354 | -0.31(-0.94%) |
Jan 14, 2011 | 33.51 | 33.55 | 32.95 | 33.13 | 8,086,924 | -0.59(-1.75%) |
Jan 13, 2011 | 33.75 | 34.00 | 33.50 | 33.72 | 5,249,536 | +0.03(+0.09%) |
Jan 12, 2011 | 33.74 | 34.04 | 33.61 | 33.69 | 7,557,878 | +0.22(+0.66%) |
Jan 11, 2011 | 33.49 | 33.76 | 33.38 | 33.47 | 10,484,721 | +0.19(+0.57%) |
Jan 10, 2011 | 33.13 | 33.34 | 33.00 | 33.28 | 10,313,087 | -0.02(-0.06%) |
Jan 07, 2011 | 32.98 | 33.60 | 32.98 | 33.30 | 10,074,837 | +0.03(+0.09%) |
Jan 06, 2011 | 33.13 | 33.42 | 32.92 | 33.27 | 16,272,963 | +0.10(+0.30%) |
Jan 05, 2011 | 32.92 | 33.19 | 32.67 | 33.17 | 9,890,927 | +0.21(+0.64%) |
Jan 04, 2011 | 32.40 | 32.99 | 32.20 | 32.96 | 6,434,986 | +0.58(+1.79%) |
Jan 03, 2011 | 32.29 | 32.50 | 32.21 | 32.38 | 6,659,349 | +0.21(+0.65%) |
Dec 31, 2010 | 32.01 | 32.38 | 31.96 | 32.17 | 3,084,001 | +0.10(+0.31%) |
Dec 30, 2010 | 31.97 | 32.21 | 31.87 | 32.07 | 2,553,391 | +0.07(+0.22%) |
Dec 29, 2010 | 32.16 | 32.37 | 32.00 | 32.00 | 3,370,035 | -0.23(-0.71%) |
Dec 28, 2010 | 32.27 | 32.35 | 32.08 | 32.23 | 2,767,860 | -0.04(-0.12%) |
Dec 27, 2010 | 32.13 | 32.40 | 32.11 | 32.27 | 3,848,284 | -0.04(-0.12%) |
Dec 23, 2010 | 32.16 | 32.32 | 32.03 | 32.31 | 5,027,571 | +0.04(+0.12%) |
Dec 22, 2010 | 31.81 | 32.30 | 31.80 | 32.27 | 5,722,021 | +0.43(+1.35%) |
Dec 21, 2010 | 31.70 | 31.89 | 31.60 | 31.84 | 3,858,330 | +0.19(+0.60%) |
Dec 20, 2010 | 31.43 | 31.80 | 31.37 | 31.65 | 3,711,632 | +0.14(+0.44%) |
Dec 17, 2010 | 31.19 | 31.54 | 31.00 | 31.51 | 9,353,489 | +0.26(+0.83%) |
Dec 16, 2010 | 31.43 | 31.54 | 31.13 | 31.25 | 5,176,284 | -0.10(-0.32%) |
Dec 15, 2010 | 31.44 | 31.70 | 31.27 | 31.35 | 9,013,353 | -0.12(-0.38%) |
Dec 14, 2010 | 31.72 | 31.79 | 31.43 | 31.47 | 7,516,576 | -0.16(-0.51%) |
Dec 13, 2010 | 31.82 | 32.00 | 31.58 | 31.63 | 7,382,855 | -0.16(-0.50%) |
Dec 10, 2010 | 31.53 | 31.81 | 31.53 | 31.79 | 5,727,944 | +0.40(+1.27%) |
Dec 09, 2010 | 31.50 | 31.71 | 31.22 | 31.39 | 6,199,556 | -0.02(-0.06%) |
Dec 08, 2010 | 31.16 | 31.52 | 31.14 | 31.41 | 5,795,985 | +0.21(+0.67%) |
Dec 07, 2010 | 31.40 | 31.70 | 31.20 | 31.20 | 9,943,723 | +0.72(+2.36%) |
Dec 06, 2010 | 30.53 | 31.19 | 30.37 | 30.48 | 6,621,440 | -0.16(-0.52%) |
Dec 03, 2010 | 30.39 | 30.78 | 30.31 | 30.64 | 6,009,020 | +0.20(+0.66%) |
Dec 02, 2010 | 30.24 | 30.66 | 30.19 | 30.44 | 6,660,007 | +0.23(+0.76%) |
Dec 01, 2010 | 29.90 | 30.38 | 29.89 | 30.21 | 10,323,808 | +0.72(+2.44%) |
Nov 30, 2010 | 29.60 | 29.87 | 29.42 | 29.49 | 8,053,909 | -0.41(-1.37%) |
Nov 29, 2010 | 30.12 | 30.18 | 29.65 | 29.90 | 6,060,163 | -0.41(-1.35%) |
Nov 26, 2010 | 29.89 | 30.36 | 29.86 | 30.31 | 3,449,878 | -0.06(-0.20%) |
Nov 24, 2010 | 30.02 | 30.37 | 30.37 | 30.37 | 6,995,986 | +0.50(+1.67%) |
Nov 23, 2010 | 30.55 | 30.55 | 29.61 | 29.87 | 12,970,779 | -0.95(-3.08%) |
Nov 22, 2010 | 30.61 | 30.83 | 30.39 | 30.82 | 12,513,208 | +0.06(+0.20%) |
Nov 19, 2010 | 30.54 | 30.77 | 30.26 | 30.76 | 13,105,254 | +0.25(+0.82%) |
Nov 18, 2010 | 30.79 | 30.88 | 30.39 | 30.51 | 13,750,250 | -0.03(-0.10%) |
Nov 17, 2010 | 30.65 | 30.81 | 30.44 | 30.54 | 4,875,065 | +0.00(+0.00%) |
Nov 16, 2010 | 30.19 | 30.75 | 30.14 | 30.54 | 8,889,126 | +0.03(+0.10%) |
Nov 15, 2010 | 30.91 | 31.01 | 30.47 | 30.51 | 5,102,391 | -0.23(-0.75%) |
Nov 12, 2010 | 30.97 | 31.38 | 30.54 | 30.74 | 6,795,597 | -0.36(-1.16%) |
Nov 11, 2010 | 31.60 | 31.85 | 31.01 | 31.10 | 9,837,448 | -0.82(-2.57%) |
Nov 10, 2010 | 31.86 | 31.92 | 31.46 | 31.92 | 6,426,731 | +0.10(+0.31%) |
Nov 09, 2010 | 31.52 | 32.12 | 31.48 | 31.82 | 9,258,932 | +0.30(+0.95%) |
Nov 08, 2010 | 31.34 | 31.60 | 31.20 | 31.52 | 5,595,851 | +0.18(+0.57%) |
Nov 05, 2010 | 31.75 | 31.94 | 31.23 | 31.34 | 8,932,444 | -0.42(-1.32%) |
Nov 04, 2010 | 32.45 | 32.48 | 31.40 | 31.76 | 13,986,170 | -0.31(-0.97%) |
Nov 03, 2010 | 31.85 | 32.36 | 31.49 | 32.07 | 12,807,799 | -0.34(-1.05%) |
Nov 02, 2010 | 32.50 | 32.76 | 32.37 | 32.41 | 8,888,918 | +0.08(+0.25%) |