Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 34.70 | 35.49 | 34.36 | 35.13 | 993,801 | +0.61(+1.77%) |
Jan 28, 2011 | 35.17 | 35.19 | 34.18 | 34.52 | 1,280,916 | -0.61(-1.74%) |
Jan 27, 2011 | 35.16 | 35.43 | 34.52 | 35.13 | 1,177,107 | +0.10(+0.27%) |
Jan 26, 2011 | 34.76 | 35.36 | 34.43 | 35.03 | 2,104,949 | +0.67(+1.95%) |
Jan 25, 2011 | 35.18 | 35.51 | 33.33 | 34.36 | 2,901,944 | -1.05(-2.98%) |
Jan 24, 2011 | 36.07 | 36.08 | 35.23 | 35.42 | 1,017,055 | -0.56(-1.55%) |
Jan 21, 2011 | 36.75 | 37.02 | 35.86 | 35.98 | 693,778 | -0.37(-1.01%) |
Jan 20, 2011 | 38.30 | 38.59 | 35.79 | 36.34 | 2,433,194 | -2.21(-5.72%) |
Jan 19, 2011 | 39.91 | 39.92 | 38.26 | 38.55 | 1,243,602 | -1.31(-3.28%) |
Jan 18, 2011 | 39.52 | 39.86 | 38.86 | 39.86 | 966,914 | +0.31(+0.77%) |
Jan 14, 2011 | 38.97 | 39.66 | 38.70 | 39.55 | 612,700 | +0.43(+1.09%) |
Jan 13, 2011 | 39.77 | 39.77 | 38.76 | 39.12 | 837,747 | -0.56(-1.41%) |
Jan 12, 2011 | 40.21 | 40.93 | 39.45 | 39.68 | 1,063,312 | +0.10(+0.24%) |
Jan 11, 2011 | 40.23 | 40.47 | 39.14 | 39.59 | 980,888 | -0.26(-0.66%) |
Jan 10, 2011 | 38.95 | 40.18 | 38.61 | 39.85 | 1,225,987 | +0.62(+1.58%) |
Jan 07, 2011 | 39.31 | 39.42 | 37.79 | 39.23 | 1,940,463 | -0.04(-0.11%) |
Jan 06, 2011 | 39.99 | 40.10 | 39.11 | 39.27 | 1,050,947 | -0.58(-1.44%) |
Jan 05, 2011 | 39.24 | 40.59 | 39.16 | 39.85 | 1,209,912 | +0.22(+0.55%) |
Jan 04, 2011 | 40.13 | 40.61 | 38.18 | 39.63 | 1,290,003 | -0.23(-0.57%) |
Jan 03, 2011 | 39.73 | 40.38 | 39.39 | 39.86 | 495,016 | +0.63(+1.60%) |
Dec 31, 2010 | 39.31 | 39.54 | 39.14 | 39.23 | 398,059 | -0.12(-0.31%) |
Dec 30, 2010 | 39.47 | 39.95 | 39.32 | 39.35 | 654,404 | -0.15(-0.38%) |
Dec 29, 2010 | 39.35 | 39.70 | 39.27 | 39.50 | 255,091 | +0.20(+0.51%) |
Dec 28, 2010 | 39.96 | 40.18 | 38.86 | 39.30 | 369,727 | -0.60(-1.51%) |
Dec 27, 2010 | 39.52 | 40.18 | 39.23 | 39.90 | 323,007 | +0.18(+0.46%) |
Dec 23, 2010 | 39.70 | 40.28 | 39.18 | 39.72 | 726,954 | +0.17(+0.44%) |
Dec 22, 2010 | 40.94 | 40.97 | 39.49 | 39.54 | 772,227 | -1.26(-3.08%) |
Dec 21, 2010 | 39.90 | 41.10 | 39.90 | 40.80 | 770,426 | +1.01(+2.54%) |
Dec 20, 2010 | 41.19 | 41.19 | 39.44 | 39.79 | 1,048,423 | -0.98(-2.42%) |
Dec 17, 2010 | 40.40 | 41.67 | 40.12 | 40.77 | 1,961,257 | +0.45(+1.12%) |
Dec 16, 2010 | 39.33 | 40.33 | 39.06 | 40.32 | 1,492,207 | +1.40(+3.61%) |
Dec 15, 2010 | 38.75 | 39.70 | 38.50 | 38.91 | 1,167,359 | -0.10(-0.25%) |
Dec 14, 2010 | 39.14 | 39.28 | 38.64 | 39.01 | 850,467 | +0.08(+0.20%) |
Dec 13, 2010 | 39.23 | 39.45 | 38.70 | 38.93 | 916,838 | +0.00(+0.00%) |
Dec 10, 2010 | 37.86 | 39.21 | 37.84 | 38.93 | 1,097,577 | +1.40(+3.74%) |
Dec 09, 2010 | 37.16 | 37.92 | 37.16 | 37.53 | 923,455 | +0.66(+1.80%) |
Dec 08, 2010 | 37.27 | 37.38 | 36.65 | 36.87 | 1,129,748 | -0.24(-0.66%) |
Dec 07, 2010 | 37.29 | 38.69 | 36.84 | 37.11 | 2,213,262 | +0.55(+1.50%) |
Dec 06, 2010 | 36.83 | 37.35 | 36.44 | 36.56 | 1,570,836 | -0.41(-1.11%) |
Dec 03, 2010 | 36.44 | 37.10 | 36.09 | 36.97 | 849,113 | +0.45(+1.24%) |
Dec 02, 2010 | 35.53 | 36.83 | 35.33 | 36.52 | 884,715 | +1.12(+3.18%) |
Dec 01, 2010 | 35.95 | 36.44 | 34.87 | 35.39 | 1,320,734 | +0.43(+1.22%) |
Nov 30, 2010 | 35.95 | 36.28 | 34.90 | 34.96 | 1,648,175 | -1.55(-4.25%) |
Nov 29, 2010 | 36.83 | 36.89 | 35.75 | 36.52 | 1,085,448 | -0.65(-1.76%) |
Nov 26, 2010 | 37.61 | 37.61 | 36.96 | 37.17 | 395,741 | -0.65(-1.73%) |
Nov 24, 2010 | 36.57 | 37.82 | 37.82 | 37.82 | 983,133 | +1.71(+4.72%) |
Nov 23, 2010 | 35.91 | 36.21 | 35.52 | 36.12 | 1,268,112 | -0.56(-1.52%) |
Nov 22, 2010 | 36.13 | 36.87 | 36.02 | 36.67 | 956,021 | +0.36(+0.98%) |
Nov 19, 2010 | 36.66 | 36.66 | 36.05 | 36.32 | 1,407,131 | -0.57(-1.53%) |
Nov 18, 2010 | 37.12 | 37.49 | 36.66 | 36.88 | 732,480 | +0.38(+1.05%) |
Nov 17, 2010 | 35.86 | 36.61 | 35.47 | 36.50 | 1,096,463 | +0.72(+2.02%) |
Nov 16, 2010 | 35.85 | 36.69 | 35.27 | 35.78 | 1,327,892 | -0.66(-1.82%) |
Nov 15, 2010 | 37.27 | 37.34 | 36.35 | 36.44 | 1,261,159 | -0.59(-1.60%) |
Nov 12, 2010 | 38.31 | 38.57 | 36.81 | 37.03 | 1,183,648 | -1.94(-4.98%) |
Nov 11, 2010 | 38.11 | 39.09 | 37.61 | 38.97 | 1,451,597 | +0.50(+1.29%) |
Nov 10, 2010 | 38.08 | 38.82 | 37.44 | 38.48 | 1,385,367 | +0.40(+1.05%) |
Nov 09, 2010 | 39.50 | 39.65 | 37.77 | 38.08 | 1,344,845 | -1.04(-2.67%) |
Nov 08, 2010 | 39.18 | 39.70 | 38.79 | 39.12 | 1,180,272 | -0.30(-0.75%) |
Nov 05, 2010 | 39.71 | 41.12 | 39.33 | 39.42 | 1,632,230 | +0.48(+1.23%) |
Nov 04, 2010 | 39.29 | 39.91 | 38.58 | 38.94 | 1,750,417 | +0.57(+1.47%) |
Nov 03, 2010 | 38.30 | 38.64 | 36.87 | 38.37 | 2,278,113 | -0.91(-2.33%) |
Nov 02, 2010 | 38.65 | 39.61 | 37.88 | 39.29 | 2,142,353 | +1.64(+4.35%) |