Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.56 | 34.43 | 33.41 | 33.73 | 971,340 | +0.20(+0.60%) |
Jan 28, 2011 | 35.18 | 35.26 | 33.21 | 33.53 | 2,357,941 | -1.81(-5.12%) |
Jan 27, 2011 | 34.99 | 35.60 | 34.72 | 35.34 | 1,231,266 | +0.40(+1.14%) |
Jan 26, 2011 | 34.78 | 35.45 | 34.72 | 34.94 | 988,382 | +0.46(+1.33%) |
Jan 25, 2011 | 34.28 | 34.61 | 34.13 | 34.49 | 552,238 | +0.14(+0.42%) |
Jan 24, 2011 | 33.81 | 34.60 | 33.74 | 34.34 | 974,323 | +0.57(+1.68%) |
Jan 21, 2011 | 33.48 | 33.95 | 33.48 | 33.77 | 758,352 | +0.48(+1.43%) |
Jan 20, 2011 | 33.73 | 33.90 | 33.14 | 33.30 | 708,615 | -0.52(-1.53%) |
Jan 19, 2011 | 34.22 | 34.49 | 33.73 | 33.81 | 719,384 | -0.33(-0.98%) |
Jan 18, 2011 | 33.90 | 34.26 | 33.63 | 34.15 | 818,106 | +0.26(+0.77%) |
Jan 14, 2011 | 33.67 | 33.93 | 33.40 | 33.88 | 500,062 | +0.20(+0.58%) |
Jan 13, 2011 | 33.82 | 33.94 | 33.55 | 33.69 | 711,909 | -0.10(-0.31%) |
Jan 12, 2011 | 33.58 | 34.09 | 33.49 | 33.79 | 1,034,869 | +0.52(+1.55%) |
Jan 11, 2011 | 32.85 | 33.36 | 32.85 | 33.28 | 794,380 | +0.48(+1.45%) |
Jan 10, 2011 | 32.34 | 32.82 | 32.11 | 32.80 | 547,576 | +0.43(+1.33%) |
Jan 07, 2011 | 32.81 | 32.93 | 32.29 | 32.37 | 503,322 | -0.33(-1.02%) |
Jan 06, 2011 | 32.49 | 33.03 | 32.46 | 32.70 | 953,812 | +0.13(+0.40%) |
Jan 05, 2011 | 32.20 | 32.68 | 31.99 | 32.57 | 1,490,353 | +0.23(+0.71%) |
Jan 04, 2011 | 33.08 | 33.19 | 32.23 | 32.34 | 971,676 | -0.81(-2.44%) |
Jan 03, 2011 | 33.36 | 33.49 | 33.08 | 33.15 | 665,843 | +0.01(+0.02%) |
Dec 31, 2010 | 33.17 | 33.32 | 33.02 | 33.15 | 379,262 | -0.07(-0.22%) |
Dec 30, 2010 | 33.06 | 33.40 | 32.94 | 33.22 | 366,956 | +0.18(+0.53%) |
Dec 29, 2010 | 32.89 | 33.16 | 32.75 | 33.04 | 334,039 | +0.22(+0.68%) |
Dec 28, 2010 | 33.17 | 33.17 | 32.78 | 32.82 | 338,384 | -0.29(-0.89%) |
Dec 27, 2010 | 32.96 | 33.39 | 32.94 | 33.11 | 260,091 | +0.06(+0.18%) |
Dec 23, 2010 | 33.17 | 33.32 | 33.02 | 33.06 | 251,834 | -0.09(-0.28%) |
Dec 22, 2010 | 32.59 | 33.45 | 32.59 | 33.15 | 631,285 | +0.50(+1.54%) |
Dec 21, 2010 | 33.32 | 33.37 | 32.61 | 32.64 | 1,101,597 | -0.62(-1.86%) |
Dec 20, 2010 | 33.62 | 33.62 | 33.21 | 33.26 | 557,902 | -0.26(-0.78%) |
Dec 17, 2010 | 33.46 | 33.63 | 33.19 | 33.53 | 606,731 | +0.08(+0.23%) |
Dec 16, 2010 | 33.40 | 33.60 | 33.20 | 33.45 | 490,220 | +0.14(+0.41%) |
Dec 15, 2010 | 33.51 | 33.66 | 33.16 | 33.31 | 675,905 | -0.29(-0.85%) |
Dec 14, 2010 | 33.30 | 33.85 | 33.20 | 33.60 | 1,197,058 | +0.53(+1.60%) |
Dec 13, 2010 | 33.32 | 33.35 | 32.93 | 33.07 | 877,063 | -0.18(-0.53%) |
Dec 10, 2010 | 33.22 | 33.36 | 32.91 | 33.25 | 956,650 | +0.10(+0.30%) |
Dec 09, 2010 | 33.40 | 33.43 | 32.91 | 33.15 | 816,900 | -0.10(-0.29%) |
Dec 08, 2010 | 33.45 | 33.83 | 33.06 | 33.25 | 776,718 | -0.27(-0.80%) |
Dec 07, 2010 | 33.75 | 34.41 | 33.33 | 33.51 | 1,246,117 | -0.05(-0.16%) |
Dec 06, 2010 | 33.75 | 33.81 | 33.32 | 33.57 | 535,800 | -0.14(-0.43%) |
Dec 03, 2010 | 33.58 | 33.87 | 33.30 | 33.71 | 450,656 | +0.18(+0.53%) |
Dec 02, 2010 | 33.34 | 33.56 | 33.06 | 33.53 | 681,809 | +0.23(+0.71%) |
Dec 01, 2010 | 33.01 | 33.40 | 32.85 | 33.30 | 642,642 | +0.68(+2.08%) |
Nov 30, 2010 | 32.83 | 32.83 | 32.39 | 32.62 | 877,361 | -0.39(-1.19%) |
Nov 29, 2010 | 32.89 | 33.06 | 32.64 | 33.01 | 541,231 | -0.14(-0.41%) |
Nov 26, 2010 | 32.99 | 33.20 | 32.83 | 33.15 | 189,495 | -0.01(-0.04%) |
Nov 24, 2010 | 32.97 | 33.16 | 33.16 | 33.16 | 428,459 | +0.35(+1.05%) |
Nov 23, 2010 | 32.93 | 33.02 | 32.41 | 32.81 | 617,812 | -0.42(-1.28%) |
Nov 22, 2010 | 33.21 | 33.34 | 32.84 | 33.24 | 649,041 | -0.10(-0.29%) |
Nov 19, 2010 | 33.32 | 33.38 | 32.89 | 33.34 | 593,377 | -0.06(-0.19%) |
Nov 18, 2010 | 33.04 | 33.61 | 33.01 | 33.40 | 681,642 | +0.66(+2.00%) |
Nov 17, 2010 | 32.71 | 32.82 | 32.55 | 32.74 | 564,439 | +0.06(+0.20%) |
Nov 16, 2010 | 32.31 | 32.78 | 32.30 | 32.68 | 1,176,568 | +0.25(+0.76%) |
Nov 15, 2010 | 32.28 | 32.62 | 32.27 | 32.43 | 587,945 | +0.26(+0.81%) |
Nov 12, 2010 | 32.20 | 32.45 | 32.00 | 32.17 | 724,470 | -0.23(-0.70%) |
Nov 11, 2010 | 32.52 | 32.70 | 32.20 | 32.40 | 1,197,031 | -0.29(-0.89%) |
Nov 10, 2010 | 32.67 | 32.79 | 32.37 | 32.69 | 1,037,723 | -0.03(-0.10%) |
Nov 09, 2010 | 33.52 | 33.69 | 32.58 | 32.73 | 1,195,373 | -0.71(-2.14%) |
Nov 08, 2010 | 32.71 | 33.54 | 32.15 | 33.44 | 1,163,314 | -0.32(-0.94%) |
Nov 05, 2010 | 34.04 | 34.43 | 33.65 | 33.76 | 1,064,125 | +0.05(+0.15%) |
Nov 04, 2010 | 34.26 | 34.59 | 33.15 | 33.71 | 2,471,612 | -0.70(-2.04%) |
Nov 03, 2010 | 34.37 | 34.68 | 34.14 | 34.41 | 1,727,401 | -0.35(-1.01%) |
Nov 02, 2010 | 34.60 | 34.91 | 34.51 | 34.76 | 842,129 | +0.40(+1.15%) |