Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 34.44 | 34.74 | 34.41 | 34.54 | 118,428 | +0.26(+0.75%) |
Jan 28, 2011 | 35.27 | 35.79 | 34.25 | 34.28 | 193,504 | -1.42(-3.97%) |
Jan 27, 2011 | 35.95 | 36.18 | 35.32 | 35.70 | 277,198 | -0.61(-1.68%) |
Jan 26, 2011 | 35.93 | 36.44 | 35.86 | 36.31 | 118,216 | +0.63(+1.78%) |
Jan 25, 2011 | 35.08 | 35.73 | 35.06 | 35.68 | 300,716 | -0.21(-0.59%) |
Jan 24, 2011 | 35.58 | 35.96 | 35.45 | 35.89 | 168,538 | -0.16(-0.44%) |
Jan 21, 2011 | 35.85 | 36.19 | 35.79 | 36.05 | 86,501 | +0.07(+0.19%) |
Jan 20, 2011 | 35.72 | 36.02 | 35.58 | 35.98 | 257,467 | -0.47(-1.28%) |
Jan 19, 2011 | 36.90 | 36.96 | 36.31 | 36.45 | 175,461 | -0.90(-2.40%) |
Jan 18, 2011 | 37.98 | 38.01 | 37.28 | 37.35 | 100,261 | -0.38(-1.00%) |
Jan 14, 2011 | 37.36 | 37.76 | 37.20 | 37.73 | 71,731 | +0.68(+1.83%) |
Jan 13, 2011 | 37.08 | 37.38 | 36.96 | 37.05 | 134,343 | -0.22(-0.59%) |
Jan 12, 2011 | 37.13 | 37.33 | 36.96 | 37.27 | 101,676 | +0.63(+1.73%) |
Jan 11, 2011 | 36.88 | 36.90 | 36.50 | 36.63 | 149,364 | +0.16(+0.43%) |
Jan 10, 2011 | 36.49 | 36.59 | 36.10 | 36.47 | 234,607 | -0.52(-1.41%) |
Jan 07, 2011 | 37.18 | 37.24 | 36.55 | 36.99 | 201,711 | +0.18(+0.49%) |
Jan 06, 2011 | 37.46 | 37.48 | 36.59 | 36.81 | 204,595 | +0.05(+0.14%) |
Jan 05, 2011 | 36.76 | 36.92 | 36.59 | 36.76 | 181,113 | +0.51(+1.42%) |
Jan 04, 2011 | 36.57 | 36.57 | 36.04 | 36.25 | 273,049 | +0.80(+2.26%) |
Jan 03, 2011 | 35.26 | 35.74 | 35.26 | 35.45 | 41,234 | +0.45(+1.27%) |
Dec 31, 2010 | 34.99 | 35.26 | 34.82 | 35.00 | 27,255 | +0.06(+0.17%) |
Dec 30, 2010 | 34.86 | 35.01 | 34.86 | 34.94 | 50,333 | -0.02(-0.04%) |
Dec 29, 2010 | 34.94 | 35.16 | 34.92 | 34.96 | 31,661 | -0.02(-0.06%) |
Dec 28, 2010 | 35.12 | 35.14 | 34.86 | 34.98 | 35,985 | -0.02(-0.06%) |
Dec 27, 2010 | 34.98 | 35.08 | 34.77 | 35.00 | 39,152 | -0.26(-0.75%) |
Dec 23, 2010 | 35.59 | 35.64 | 35.17 | 35.27 | 104,430 | -0.17(-0.49%) |
Dec 22, 2010 | 34.98 | 35.74 | 34.98 | 35.44 | 162,862 | +1.19(+3.46%) |
Dec 21, 2010 | 33.86 | 34.44 | 33.50 | 34.25 | 243,787 | +1.16(+3.51%) |
Dec 20, 2010 | 32.90 | 33.16 | 32.68 | 33.09 | 133,374 | +0.73(+2.26%) |
Dec 17, 2010 | 32.36 | 32.47 | 32.24 | 32.36 | 55,412 | -0.17(-0.51%) |
Dec 16, 2010 | 32.46 | 32.61 | 32.13 | 32.53 | 124,367 | +0.39(+1.22%) |
Dec 15, 2010 | 32.47 | 32.60 | 32.07 | 32.13 | 176,382 | -0.23(-0.70%) |
Dec 14, 2010 | 32.62 | 32.68 | 32.31 | 32.36 | 94,412 | -0.47(-1.43%) |
Dec 13, 2010 | 33.44 | 33.44 | 32.78 | 32.83 | 142,007 | -0.16(-0.48%) |
Dec 10, 2010 | 32.84 | 33.21 | 32.76 | 32.99 | 111,987 | +0.32(+0.97%) |
Dec 09, 2010 | 32.74 | 32.84 | 32.56 | 32.67 | 85,512 | +0.06(+0.19%) |
Dec 08, 2010 | 32.28 | 32.61 | 32.19 | 32.61 | 203,041 | +0.62(+1.93%) |
Dec 07, 2010 | 32.28 | 32.33 | 31.91 | 31.99 | 100,719 | -0.12(-0.38%) |
Dec 06, 2010 | 32.03 | 32.17 | 31.87 | 32.11 | 158,468 | -0.32(-1.00%) |
Dec 03, 2010 | 32.27 | 32.46 | 32.02 | 32.43 | 67,709 | +0.07(+0.21%) |
Dec 02, 2010 | 31.82 | 32.42 | 31.79 | 32.37 | 140,989 | +0.51(+1.59%) |
Dec 01, 2010 | 31.51 | 31.96 | 31.37 | 31.86 | 201,950 | +0.61(+1.96%) |
Nov 30, 2010 | 30.54 | 31.42 | 30.50 | 31.25 | 275,908 | +0.71(+2.32%) |
Nov 29, 2010 | 30.54 | 30.68 | 30.20 | 30.54 | 117,587 | -0.55(-1.77%) |
Nov 26, 2010 | 30.92 | 31.25 | 30.90 | 31.09 | 98,549 | -0.61(-1.93%) |
Nov 24, 2010 | 31.05 | 31.70 | 31.70 | 31.70 | 185,555 | +0.85(+2.76%) |
Nov 23, 2010 | 31.20 | 31.20 | 30.68 | 30.85 | 220,004 | -0.88(-2.76%) |
Nov 22, 2010 | 31.66 | 31.77 | 31.33 | 31.73 | 241,671 | -0.04(-0.12%) |
Nov 19, 2010 | 31.69 | 31.77 | 31.47 | 31.76 | 103,635 | -0.12(-0.38%) |
Nov 18, 2010 | 31.92 | 32.00 | 31.77 | 31.88 | 114,248 | +0.36(+1.15%) |
Nov 17, 2010 | 31.32 | 31.70 | 31.25 | 31.52 | 240,970 | +0.08(+0.24%) |
Nov 16, 2010 | 31.81 | 32.16 | 31.35 | 31.45 | 216,689 | -0.93(-2.86%) |
Nov 15, 2010 | 32.67 | 32.69 | 32.35 | 32.37 | 91,787 | -0.29(-0.88%) |
Nov 12, 2010 | 32.77 | 33.10 | 32.46 | 32.66 | 198,917 | -0.08(-0.25%) |
Nov 11, 2010 | 32.87 | 33.12 | 32.64 | 32.74 | 219,287 | -0.53(-1.61%) |
Nov 10, 2010 | 33.18 | 33.29 | 32.72 | 33.28 | 163,618 | +0.16(+0.48%) |
Nov 09, 2010 | 33.56 | 33.66 | 32.95 | 33.12 | 115,071 | -0.47(-1.39%) |
Nov 08, 2010 | 33.80 | 33.82 | 33.43 | 33.58 | 106,999 | -0.38(-1.13%) |
Nov 05, 2010 | 34.01 | 34.25 | 33.83 | 33.97 | 92,693 | -0.02(-0.04%) |
Nov 04, 2010 | 33.49 | 34.13 | 33.46 | 33.98 | 158,047 | +0.69(+2.08%) |
Nov 03, 2010 | 33.16 | 33.37 | 32.83 | 33.29 | 148,878 | +0.14(+0.43%) |
Nov 02, 2010 | 33.02 | 33.28 | 32.98 | 33.15 | 121,477 | +0.26(+0.80%) |