Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 35.58 | 35.71 | 35.25 | 35.56 | 4,871,515 | +0.01(+0.02%) |
Jan 28, 2011 | 36.38 | 36.68 | 35.23 | 35.55 | 4,399,741 | -0.83(-2.28%) |
Jan 27, 2011 | 36.12 | 36.60 | 35.93 | 36.38 | 3,202,671 | +0.27(+0.76%) |
Jan 26, 2011 | 36.37 | 36.63 | 36.10 | 36.11 | 3,888,716 | -0.27(-0.73%) |
Jan 25, 2011 | 36.58 | 36.58 | 36.12 | 36.38 | 4,673,056 | -0.39(-1.05%) |
Jan 24, 2011 | 36.22 | 36.76 | 35.99 | 36.76 | 3,904,153 | +0.55(+1.51%) |
Jan 21, 2011 | 36.20 | 36.80 | 36.05 | 36.21 | 2,876,341 | +0.23(+0.64%) |
Jan 20, 2011 | 36.02 | 36.19 | 35.89 | 35.98 | 3,725,720 | -0.01(-0.02%) |
Jan 19, 2011 | 36.33 | 36.49 | 35.90 | 35.99 | 4,124,543 | -0.43(-1.18%) |
Jan 18, 2011 | 35.65 | 36.43 | 35.65 | 36.42 | 4,590,001 | +0.65(+1.82%) |
Jan 17, 2011 | 35.47 | 35.80 | 35.15 | 35.77 | 4,858,604 | +0.00(+0.00%) |
Jan 14, 2011 | 35.47 | 35.80 | 35.15 | 35.77 | 4,858,604 | +0.45(+1.26%) |
Jan 13, 2011 | 35.26 | 35.49 | 35.09 | 35.32 | 4,992,085 | +0.04(+0.12%) |
Jan 12, 2011 | 35.73 | 35.73 | 35.13 | 35.28 | 3,372,364 | +0.20(+0.56%) |
Jan 11, 2011 | 34.96 | 35.25 | 34.75 | 35.08 | 4,513,240 | +0.31(+0.89%) |
Jan 10, 2011 | 34.42 | 34.88 | 34.28 | 34.78 | 3,493,169 | +0.09(+0.27%) |
Jan 07, 2011 | 34.69 | 34.96 | 34.25 | 34.68 | 4,499,226 | +0.17(+0.50%) |
Jan 06, 2011 | 34.69 | 34.72 | 34.30 | 34.51 | 4,217,409 | -0.24(-0.69%) |
Jan 05, 2011 | 34.07 | 34.77 | 34.04 | 34.75 | 5,046,528 | +0.62(+1.83%) |
Jan 04, 2011 | 33.95 | 34.20 | 33.94 | 34.13 | 4,616,777 | +0.06(+0.18%) |
Jan 03, 2011 | 34.03 | 34.42 | 34.00 | 34.07 | 7,020,982 | +0.16(+0.48%) |
Dec 31, 2010 | 33.72 | 34.01 | 33.53 | 33.90 | 1,738,541 | +0.15(+0.43%) |
Dec 30, 2010 | 33.65 | 33.89 | 33.40 | 33.76 | 1,645,335 | +0.03(+0.08%) |
Dec 29, 2010 | 33.73 | 33.91 | 33.68 | 33.73 | 1,547,216 | +0.14(+0.41%) |
Dec 28, 2010 | 33.72 | 33.74 | 33.30 | 33.59 | 2,123,708 | -0.11(-0.33%) |
Dec 27, 2010 | 33.47 | 33.83 | 33.33 | 33.71 | 1,545,792 | +0.18(+0.54%) |
Dec 24, 2010 | 33.71 | 33.73 | 33.39 | 33.53 | 1,476,835 | +0.00(+0.00%) |
Dec 23, 2010 | 33.71 | 33.73 | 33.39 | 33.53 | 1,476,835 | -0.20(-0.58%) |
Dec 22, 2010 | 33.20 | 33.84 | 33.20 | 33.72 | 4,201,101 | +0.49(+1.47%) |
Dec 21, 2010 | 33.01 | 33.31 | 32.85 | 33.24 | 2,554,004 | +0.21(+0.62%) |
Dec 20, 2010 | 33.12 | 33.17 | 32.96 | 33.03 | 2,411,792 | -0.06(-0.17%) |
Dec 17, 2010 | 32.98 | 33.17 | 32.79 | 33.09 | 5,496,565 | +0.01(+0.04%) |
Dec 16, 2010 | 33.06 | 33.27 | 32.83 | 33.07 | 5,755,470 | +0.06(+0.18%) |
Dec 15, 2010 | 33.18 | 33.38 | 32.97 | 33.01 | 6,002,688 | -0.45(-1.33%) |
Dec 14, 2010 | 33.71 | 33.76 | 33.38 | 33.46 | 3,485,243 | -0.39(-1.14%) |
Dec 10, 2010 | 33.78 | 33.91 | 33.48 | 33.84 | 3,728,804 | +0.03(+0.10%) |
Dec 09, 2010 | 33.41 | 34.07 | 33.36 | 33.81 | 4,160,483 | +0.01(+0.03%) |
Dec 08, 2010 | 33.73 | 34.07 | 33.65 | 33.80 | 3,401,181 | +0.08(+0.23%) |
Dec 07, 2010 | 34.16 | 34.45 | 33.70 | 33.72 | 4,726,283 | -0.26(-0.76%) |
Dec 06, 2010 | 34.06 | 34.11 | 33.83 | 33.98 | 3,780,594 | -0.09(-0.25%) |
Dec 03, 2010 | 34.25 | 34.43 | 33.89 | 34.07 | 3,756,361 | -0.21(-0.62%) |
Dec 02, 2010 | 33.57 | 34.32 | 33.42 | 34.28 | 5,875,705 | +0.71(+2.12%) |
Dec 01, 2010 | 32.75 | 33.58 | 32.57 | 33.57 | 6,856,593 | +1.19(+3.67%) |
Nov 30, 2010 | 31.80 | 32.68 | 31.78 | 32.38 | 6,872,920 | +0.31(+0.96%) |
Nov 29, 2010 | 32.17 | 32.25 | 31.66 | 32.07 | 3,340,854 | -0.37(-1.13%) |
Nov 26, 2010 | 32.23 | 32.58 | 32.11 | 32.44 | 1,626,131 | -0.10(-0.32%) |
Nov 25, 2010 | 32.19 | 32.54 | 32.54 | 32.54 | 4,786,563 | +0.00(+0.00%) |
Nov 24, 2010 | 32.19 | 32.69 | 32.06 | 32.54 | 4,786,563 | +0.53(+1.66%) |
Nov 23, 2010 | 32.23 | 32.56 | 31.74 | 32.01 | 4,518,623 | -0.78(-2.38%) |
Nov 22, 2010 | 32.64 | 32.83 | 32.38 | 32.79 | 2,629,979 | -0.07(-0.21%) |
Nov 19, 2010 | 32.82 | 32.96 | 32.54 | 32.86 | 3,620,420 | -0.05(-0.16%) |
Nov 18, 2010 | 32.78 | 33.07 | 32.68 | 32.91 | 3,918,349 | +0.35(+1.08%) |
Nov 17, 2010 | 32.56 | 32.81 | 32.35 | 32.56 | 2,988,090 | +0.08(+0.24%) |
Nov 16, 2010 | 32.97 | 33.15 | 32.32 | 32.48 | 3,885,836 | -0.74(-2.24%) |
Nov 15, 2010 | 33.41 | 33.51 | 33.06 | 33.23 | 3,212,483 | -0.11(-0.33%) |
Nov 12, 2010 | 33.40 | 33.72 | 33.00 | 33.34 | 4,633,049 | -0.20(-0.59%) |
Nov 11, 2010 | 33.69 | 34.03 | 33.08 | 33.53 | 9,326,440 | +0.92(+2.83%) |
Nov 10, 2010 | 32.34 | 32.82 | 32.21 | 32.61 | 5,863,133 | +0.06(+0.18%) |
Nov 09, 2010 | 33.08 | 33.09 | 32.39 | 32.55 | 4,934,198 | -0.53(-1.60%) |
Nov 08, 2010 | 32.88 | 33.17 | 32.76 | 33.08 | 2,489,959 | -0.04(-0.13%) |
Nov 05, 2010 | 33.01 | 33.56 | 32.84 | 33.12 | 2,978,012 | -0.25(-0.74%) |
Nov 04, 2010 | 33.00 | 33.77 | 33.00 | 33.37 | 5,258,726 | +0.20(+0.59%) |
Nov 03, 2010 | 33.38 | 33.38 | 32.55 | 33.18 | 3,524,136 | -0.14(-0.41%) |
Nov 02, 2010 | 33.24 | 33.55 | 33.05 | 33.31 | 2,162,512 | +0.18(+0.54%) |