Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 32.37 | 32.68 | 32.18 | 32.51 | 2,796,429 | +0.35(+1.10%) |
Jan 28, 2011 | 32.61 | 32.85 | 31.90 | 32.16 | 2,679,721 | -0.36(-1.10%) |
Jan 27, 2011 | 32.80 | 32.86 | 32.21 | 32.51 | 1,886,121 | -0.36(-1.09%) |
Jan 26, 2011 | 31.80 | 32.91 | 31.80 | 32.87 | 3,625,464 | +1.25(+3.94%) |
Jan 25, 2011 | 32.01 | 32.06 | 31.20 | 31.63 | 3,910,680 | -0.53(-1.65%) |
Jan 24, 2011 | 31.66 | 32.22 | 31.66 | 32.16 | 2,233,061 | +0.45(+1.41%) |
Jan 21, 2011 | 32.03 | 32.26 | 31.65 | 31.71 | 1,958,996 | -0.00(-0.01%) |
Jan 20, 2011 | 32.16 | 32.28 | 31.51 | 31.71 | 2,195,469 | -0.54(-1.68%) |
Jan 19, 2011 | 32.74 | 32.92 | 32.09 | 32.26 | 2,072,013 | -0.71(-2.15%) |
Jan 18, 2011 | 32.54 | 33.06 | 32.49 | 32.96 | 1,762,773 | +0.49(+1.50%) |
Jan 14, 2011 | 32.31 | 32.54 | 31.96 | 32.48 | 2,384,337 | +0.17(+0.52%) |
Jan 13, 2011 | 32.69 | 32.72 | 32.25 | 32.31 | 3,372,816 | -0.22(-0.67%) |
Jan 12, 2011 | 31.73 | 32.68 | 31.58 | 32.52 | 6,082,625 | +1.52(+4.90%) |
Jan 11, 2011 | 31.00 | 31.12 | 30.68 | 31.01 | 2,971,715 | +0.10(+0.33%) |
Jan 10, 2011 | 30.45 | 30.98 | 30.17 | 30.90 | 2,079,019 | +0.36(+1.19%) |
Jan 07, 2011 | 30.57 | 30.73 | 30.16 | 30.54 | 2,260,712 | -0.11(-0.37%) |
Jan 06, 2011 | 30.63 | 30.77 | 30.43 | 30.65 | 1,996,250 | +0.02(+0.08%) |
Jan 05, 2011 | 30.31 | 30.69 | 29.89 | 30.63 | 4,179,721 | +0.22(+0.74%) |
Jan 04, 2011 | 29.95 | 30.71 | 29.75 | 30.41 | 8,351,290 | +0.53(+1.76%) |
Jan 03, 2011 | 29.72 | 30.10 | 29.68 | 29.88 | 2,231,355 | +0.44(+1.51%) |
Dec 31, 2010 | 29.36 | 29.61 | 29.28 | 29.44 | 1,194,061 | +0.05(+0.15%) |
Dec 30, 2010 | 29.37 | 29.47 | 29.28 | 29.39 | 879,325 | -0.01(-0.05%) |
Dec 29, 2010 | 29.23 | 29.50 | 29.23 | 29.41 | 1,475,021 | +0.26(+0.89%) |
Dec 28, 2010 | 28.99 | 29.17 | 28.92 | 29.15 | 1,051,070 | +0.16(+0.56%) |
Dec 27, 2010 | 28.76 | 29.07 | 28.68 | 28.99 | 1,196,129 | +0.14(+0.47%) |
Dec 23, 2010 | 28.66 | 29.05 | 28.62 | 28.85 | 1,165,624 | +0.11(+0.37%) |
Dec 22, 2010 | 28.72 | 28.88 | 28.55 | 28.74 | 1,147,641 | +0.07(+0.24%) |
Dec 21, 2010 | 28.40 | 28.83 | 28.40 | 28.67 | 1,729,894 | +0.39(+1.39%) |
Dec 20, 2010 | 28.08 | 28.34 | 27.92 | 28.28 | 2,189,448 | +0.19(+0.66%) |
Dec 17, 2010 | 28.09 | 28.17 | 27.94 | 28.10 | 4,096,149 | -0.05(-0.19%) |
Dec 16, 2010 | 28.15 | 28.32 | 27.91 | 28.15 | 1,465,058 | +0.03(+0.12%) |
Dec 15, 2010 | 28.45 | 28.45 | 28.08 | 28.11 | 2,296,910 | -0.40(-1.41%) |
Dec 14, 2010 | 28.50 | 28.73 | 28.36 | 28.52 | 1,304,758 | +0.14(+0.48%) |
Dec 13, 2010 | 28.50 | 28.67 | 28.38 | 28.38 | 1,937,002 | -0.04(-0.14%) |
Dec 10, 2010 | 28.60 | 28.72 | 28.34 | 28.42 | 2,613,396 | -0.08(-0.29%) |
Dec 09, 2010 | 28.74 | 28.84 | 28.39 | 28.50 | 2,039,314 | -0.08(-0.28%) |
Dec 08, 2010 | 28.78 | 28.87 | 28.39 | 28.58 | 1,827,198 | -0.13(-0.44%) |
Dec 07, 2010 | 28.76 | 28.90 | 28.48 | 28.71 | 2,789,770 | +0.11(+0.39%) |
Dec 06, 2010 | 28.42 | 28.69 | 28.34 | 28.60 | 2,337,352 | +0.03(+0.11%) |
Dec 03, 2010 | 28.01 | 28.66 | 28.01 | 28.57 | 2,741,459 | +0.38(+1.35%) |
Dec 02, 2010 | 28.30 | 28.53 | 28.09 | 28.19 | 2,931,955 | -0.08(-0.30%) |
Dec 01, 2010 | 27.63 | 28.29 | 27.63 | 28.27 | 3,669,983 | +1.18(+4.37%) |
Nov 30, 2010 | 27.32 | 27.37 | 26.94 | 27.09 | 3,927,548 | -0.51(-1.84%) |
Nov 29, 2010 | 27.43 | 27.65 | 27.02 | 27.59 | 3,120,827 | -0.08(-0.30%) |
Nov 26, 2010 | 27.36 | 27.78 | 27.32 | 27.68 | 1,178,536 | +0.01(+0.04%) |
Nov 24, 2010 | 27.28 | 27.67 | 27.67 | 27.67 | 2,093,085 | +0.60(+2.21%) |
Nov 23, 2010 | 27.21 | 27.26 | 26.88 | 27.07 | 2,429,933 | -0.57(-2.05%) |
Nov 22, 2010 | 27.48 | 27.77 | 27.14 | 27.64 | 2,663,813 | +0.10(+0.37%) |
Nov 19, 2010 | 27.20 | 27.56 | 27.03 | 27.53 | 3,029,934 | +0.05(+0.18%) |
Nov 18, 2010 | 27.21 | 27.52 | 27.17 | 27.49 | 3,141,278 | +0.66(+2.45%) |
Nov 17, 2010 | 26.68 | 27.03 | 26.46 | 26.83 | 2,155,871 | +0.23(+0.88%) |
Nov 16, 2010 | 26.77 | 26.78 | 26.30 | 26.60 | 2,993,350 | -0.36(-1.34%) |
Nov 15, 2010 | 27.02 | 27.16 | 26.73 | 26.96 | 2,744,521 | +0.02(+0.06%) |
Nov 12, 2010 | 27.32 | 27.38 | 26.73 | 26.94 | 3,134,805 | -0.66(-2.41%) |
Nov 11, 2010 | 27.03 | 27.80 | 26.98 | 27.60 | 2,365,323 | +0.31(+1.15%) |
Nov 10, 2010 | 27.43 | 27.60 | 27.04 | 27.29 | 1,989,776 | -0.14(-0.49%) |
Nov 09, 2010 | 27.87 | 28.09 | 27.22 | 27.43 | 2,440,499 | -0.02(-0.09%) |
Nov 08, 2010 | 27.56 | 27.85 | 27.42 | 27.45 | 1,793,291 | -0.30(-1.08%) |
Nov 05, 2010 | 28.13 | 28.16 | 27.57 | 27.75 | 3,634,629 | -0.34(-1.21%) |
Nov 04, 2010 | 27.98 | 28.11 | 27.57 | 28.09 | 3,607,427 | +0.40(+1.43%) |
Nov 03, 2010 | 27.76 | 27.83 | 27.19 | 27.70 | 1,652,864 | -0.04(-0.15%) |
Nov 02, 2010 | 27.76 | 28.11 | 27.64 | 27.74 | 2,923,848 | +0.18(+0.64%) |