Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.39 | 31.60 | 30.97 | 31.12 | 3,875,249 | -0.21(-0.68%) |
Jan 28, 2011 | 31.93 | 32.04 | 31.17 | 31.34 | 5,199,909 | -0.59(-1.85%) |
Jan 27, 2011 | 31.29 | 32.02 | 31.15 | 31.93 | 3,764,561 | +0.55(+1.76%) |
Jan 26, 2011 | 31.34 | 31.49 | 30.85 | 31.38 | 3,528,835 | +0.19(+0.62%) |
Jan 25, 2011 | 31.37 | 31.62 | 30.92 | 31.18 | 4,540,349 | -0.38(-1.20%) |
Jan 24, 2011 | 30.54 | 31.73 | 30.47 | 31.56 | 10,750,935 | +2.12(+7.19%) |
Jan 21, 2011 | 29.49 | 29.91 | 28.96 | 29.44 | 5,805,391 | +0.23(+0.80%) |
Jan 20, 2011 | 28.85 | 30.59 | 28.85 | 29.21 | 10,419,368 | +0.99(+3.51%) |
Jan 19, 2011 | 28.74 | 28.93 | 27.86 | 28.22 | 5,808,752 | -0.49(-1.72%) |
Jan 18, 2011 | 29.42 | 29.45 | 28.71 | 28.72 | 4,347,167 | -0.79(-2.66%) |
Jan 14, 2011 | 29.70 | 29.91 | 29.29 | 29.50 | 3,050,279 | -0.26(-0.88%) |
Jan 13, 2011 | 29.76 | 29.92 | 29.51 | 29.76 | 2,410,122 | +0.01(+0.03%) |
Jan 12, 2011 | 29.88 | 30.01 | 29.58 | 29.75 | 2,001,878 | +0.16(+0.56%) |
Jan 11, 2011 | 30.16 | 30.28 | 29.45 | 29.59 | 2,983,374 | -0.39(-1.29%) |
Jan 10, 2011 | 29.66 | 30.04 | 29.42 | 29.98 | 2,348,561 | +0.16(+0.55%) |
Jan 07, 2011 | 30.71 | 30.81 | 29.47 | 29.81 | 5,810,767 | -1.30(-4.18%) |
Jan 06, 2011 | 31.05 | 31.47 | 30.50 | 31.11 | 4,415,457 | -0.28(-0.90%) |
Jan 05, 2011 | 31.09 | 31.86 | 31.06 | 31.39 | 3,784,362 | +0.22(+0.71%) |
Jan 04, 2011 | 32.07 | 32.20 | 30.84 | 31.17 | 3,521,499 | -0.75(-2.36%) |
Jan 03, 2011 | 31.42 | 32.31 | 31.28 | 31.93 | 4,108,355 | +0.76(+2.45%) |
Dec 31, 2010 | 31.19 | 31.29 | 30.97 | 31.16 | 1,344,795 | -0.09(-0.28%) |
Dec 30, 2010 | 31.35 | 31.44 | 31.20 | 31.25 | 1,418,577 | -0.25(-0.80%) |
Dec 29, 2010 | 31.47 | 31.73 | 31.24 | 31.50 | 1,520,089 | +0.11(+0.34%) |
Dec 28, 2010 | 31.31 | 31.44 | 30.99 | 31.39 | 1,649,049 | +0.10(+0.31%) |
Dec 27, 2010 | 31.27 | 31.41 | 30.86 | 31.30 | 1,439,169 | -0.05(-0.15%) |
Dec 23, 2010 | 31.61 | 31.79 | 31.22 | 31.35 | 1,894,441 | -0.23(-0.73%) |
Dec 22, 2010 | 32.52 | 32.56 | 31.57 | 31.58 | 3,640,749 | -0.95(-2.91%) |
Dec 21, 2010 | 32.64 | 32.72 | 32.40 | 32.52 | 2,628,863 | +0.09(+0.27%) |
Dec 20, 2010 | 32.53 | 32.76 | 32.26 | 32.44 | 3,410,256 | -0.07(-0.21%) |
Dec 17, 2010 | 31.49 | 32.52 | 31.36 | 32.50 | 5,098,945 | +0.82(+2.59%) |
Dec 16, 2010 | 31.27 | 31.77 | 30.84 | 31.68 | 3,257,913 | +0.47(+1.51%) |
Dec 15, 2010 | 31.27 | 31.60 | 31.11 | 31.21 | 2,960,530 | -0.11(-0.34%) |
Dec 14, 2010 | 31.82 | 31.89 | 31.24 | 31.32 | 3,649,457 | -0.35(-1.10%) |
Dec 13, 2010 | 33.00 | 33.00 | 31.53 | 31.66 | 4,080,180 | -1.09(-3.33%) |
Dec 10, 2010 | 32.99 | 33.06 | 32.56 | 32.75 | 1,842,194 | -0.18(-0.56%) |
Dec 09, 2010 | 32.89 | 33.03 | 32.57 | 32.94 | 1,792,958 | +0.13(+0.38%) |
Dec 08, 2010 | 32.71 | 32.92 | 32.34 | 32.81 | 2,130,987 | +0.10(+0.29%) |
Dec 07, 2010 | 33.57 | 33.87 | 32.66 | 32.72 | 3,615,822 | -0.48(-1.45%) |
Dec 06, 2010 | 32.65 | 33.41 | 32.43 | 33.20 | 3,461,227 | +0.62(+1.89%) |
Dec 03, 2010 | 33.14 | 33.36 | 32.28 | 32.58 | 5,176,993 | -0.67(-2.00%) |
Dec 02, 2010 | 33.28 | 33.76 | 32.69 | 33.25 | 6,517,900 | +0.74(+2.28%) |
Dec 01, 2010 | 32.66 | 33.05 | 32.28 | 32.50 | 3,978,481 | +0.41(+1.29%) |
Nov 30, 2010 | 31.25 | 32.37 | 30.99 | 32.09 | 4,910,172 | +0.48(+1.53%) |
Nov 29, 2010 | 31.15 | 31.69 | 30.77 | 31.61 | 3,180,848 | +0.21(+0.68%) |
Nov 26, 2010 | 31.49 | 31.70 | 31.18 | 31.39 | 1,719,213 | -0.26(-0.82%) |
Nov 24, 2010 | 31.57 | 31.66 | 31.66 | 31.66 | 2,505,421 | +0.42(+1.36%) |
Nov 23, 2010 | 30.66 | 31.66 | 30.48 | 31.23 | 4,205,874 | +0.32(+1.03%) |
Nov 22, 2010 | 30.84 | 31.46 | 30.52 | 30.91 | 3,132,877 | -0.08(-0.25%) |
Nov 19, 2010 | 30.02 | 31.06 | 29.90 | 30.99 | 4,258,410 | +0.96(+3.21%) |
Nov 18, 2010 | 30.86 | 31.31 | 29.94 | 30.02 | 5,106,202 | -0.46(-1.52%) |
Nov 17, 2010 | 29.78 | 30.65 | 29.70 | 30.49 | 3,709,342 | +0.78(+2.63%) |
Nov 16, 2010 | 29.87 | 30.05 | 29.19 | 29.71 | 5,496,884 | -0.38(-1.25%) |
Nov 15, 2010 | 30.42 | 30.73 | 30.02 | 30.08 | 3,318,111 | +0.06(+0.19%) |
Nov 12, 2010 | 30.54 | 31.94 | 29.95 | 30.02 | 7,888,101 | -1.05(-3.38%) |
Nov 11, 2010 | 31.01 | 31.82 | 30.40 | 31.08 | 4,730,810 | -0.43(-1.38%) |
Nov 10, 2010 | 30.95 | 31.53 | 30.72 | 31.51 | 3,224,155 | +0.46(+1.49%) |
Nov 09, 2010 | 32.13 | 32.13 | 30.89 | 31.05 | 4,413,004 | -0.91(-2.84%) |
Nov 08, 2010 | 31.38 | 32.10 | 31.35 | 31.95 | 3,939,008 | +0.52(+1.66%) |
Nov 05, 2010 | 31.50 | 31.66 | 31.25 | 31.43 | 3,781,576 | +0.26(+0.84%) |
Nov 04, 2010 | 30.49 | 31.49 | 30.30 | 31.17 | 5,075,090 | +1.04(+3.46%) |
Nov 03, 2010 | 30.42 | 30.45 | 29.59 | 30.13 | 3,873,374 | -0.20(-0.67%) |
Nov 02, 2010 | 30.25 | 30.68 | 29.44 | 30.33 | 3,954,957 | +0.31(+1.03%) |