Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 39.35 | 39.35 | 38.59 | 39.06 | 106,413 | -0.09(-0.23%) |
Jan 28, 2011 | 39.82 | 39.82 | 39.07 | 39.15 | 67,561 | -0.84(-2.10%) |
Jan 27, 2011 | 39.25 | 40.14 | 38.98 | 39.99 | 93,517 | +0.79(+2.01%) |
Jan 26, 2011 | 37.61 | 39.26 | 37.45 | 39.20 | 141,426 | +1.72(+4.60%) |
Jan 25, 2011 | 37.21 | 37.71 | 37.11 | 37.48 | 95,321 | +0.21(+0.56%) |
Jan 24, 2011 | 36.76 | 37.30 | 36.76 | 37.27 | 83,607 | +0.44(+1.19%) |
Jan 21, 2011 | 37.10 | 37.10 | 36.60 | 36.83 | 73,014 | -0.23(-0.62%) |
Jan 20, 2011 | 36.39 | 37.41 | 36.39 | 37.06 | 74,717 | +0.46(+1.26%) |
Jan 19, 2011 | 36.59 | 36.67 | 36.38 | 36.60 | 47,805 | -0.07(-0.19%) |
Jan 18, 2011 | 35.83 | 36.69 | 35.80 | 36.67 | 34,398 | +0.75(+2.09%) |
Jan 14, 2011 | 35.83 | 35.94 | 35.57 | 35.92 | 40,138 | +0.10(+0.28%) |
Jan 13, 2011 | 36.13 | 36.44 | 35.77 | 35.82 | 39,914 | -0.54(-1.49%) |
Jan 12, 2011 | 36.65 | 36.65 | 36.19 | 36.36 | 31,205 | -0.08(-0.22%) |
Jan 11, 2011 | 36.36 | 36.60 | 36.32 | 36.44 | 25,172 | +0.10(+0.28%) |
Jan 10, 2011 | 35.90 | 36.68 | 35.88 | 36.34 | 38,104 | +0.16(+0.44%) |
Jan 07, 2011 | 36.02 | 36.48 | 35.78 | 36.18 | 45,013 | +0.08(+0.22%) |
Jan 06, 2011 | 36.00 | 36.20 | 35.90 | 36.10 | 108,655 | -0.01(-0.03%) |
Jan 05, 2011 | 35.60 | 36.16 | 35.60 | 36.11 | 46,057 | +0.54(+1.52%) |
Jan 04, 2011 | 36.58 | 36.59 | 35.38 | 35.57 | 76,413 | -0.85(-2.33%) |
Jan 03, 2011 | 36.85 | 36.93 | 36.22 | 36.42 | 73,703 | -0.08(-0.22%) |
Dec 31, 2010 | 36.50 | 37.17 | 36.50 | 36.50 | 240,189 | -0.06(-0.16%) |
Dec 30, 2010 | 36.52 | 36.84 | 36.52 | 36.56 | 158,217 | -0.06(-0.16%) |
Dec 29, 2010 | 36.78 | 36.93 | 36.58 | 36.62 | 25,844 | -0.13(-0.35%) |
Dec 28, 2010 | 36.87 | 36.96 | 36.51 | 36.75 | 37,808 | -0.15(-0.41%) |
Dec 27, 2010 | 36.48 | 37.07 | 36.48 | 36.90 | 58,635 | +0.07(+0.19%) |
Dec 23, 2010 | 36.92 | 37.02 | 36.66 | 36.83 | 39,884 | +0.01(+0.03%) |
Dec 22, 2010 | 36.96 | 37.04 | 36.74 | 36.82 | 70,175 | -0.18(-0.49%) |
Dec 21, 2010 | 36.43 | 37.19 | 36.29 | 37.00 | 80,187 | +0.68(+1.87%) |
Dec 20, 2010 | 36.25 | 36.75 | 36.20 | 36.32 | 44,667 | -0.43(-1.17%) |
Dec 17, 2010 | 36.80 | 36.93 | 36.40 | 36.75 | 211,416 | -0.15(-0.41%) |
Dec 16, 2010 | 36.88 | 37.00 | 36.70 | 36.90 | 99,251 | +0.06(+0.16%) |
Dec 15, 2010 | 36.79 | 37.18 | 36.74 | 36.84 | 70,397 | -0.02(-0.05%) |
Dec 14, 2010 | 36.53 | 36.91 | 35.45 | 36.86 | 93,579 | +0.52(+1.43%) |
Dec 13, 2010 | 36.81 | 36.90 | 36.20 | 36.34 | 132,579 | -0.39(-1.06%) |
Dec 10, 2010 | 36.65 | 36.87 | 36.56 | 36.73 | 161,183 | -0.07(-0.19%) |
Dec 09, 2010 | 37.09 | 37.10 | 36.78 | 36.80 | 78,166 | -0.11(-0.30%) |
Dec 08, 2010 | 37.26 | 37.30 | 36.84 | 36.91 | 80,117 | -0.31(-0.82%) |
Dec 07, 2010 | 37.41 | 37.50 | 37.08 | 37.22 | 35,729 | +0.08(+0.20%) |
Dec 06, 2010 | 37.17 | 37.37 | 36.98 | 37.14 | 36,561 | -0.16(-0.43%) |
Dec 03, 2010 | 37.02 | 37.44 | 36.95 | 37.30 | 76,331 | +0.12(+0.32%) |
Dec 02, 2010 | 37.15 | 37.27 | 36.92 | 37.18 | 45,496 | -0.02(-0.05%) |
Dec 01, 2010 | 37.22 | 37.49 | 36.81 | 37.20 | 55,314 | +0.55(+1.50%) |
Nov 30, 2010 | 36.98 | 37.00 | 36.28 | 36.65 | 112,500 | -0.60(-1.61%) |
Nov 29, 2010 | 36.75 | 37.40 | 36.26 | 37.25 | 55,374 | +0.32(+0.87%) |
Nov 26, 2010 | 36.95 | 37.17 | 36.50 | 36.93 | 17,316 | -0.02(-0.05%) |
Nov 24, 2010 | 36.48 | 36.95 | 36.95 | 36.95 | 57,331 | +0.82(+2.27%) |
Nov 23, 2010 | 36.04 | 36.20 | 35.75 | 36.13 | 29,931 | -0.24(-0.66%) |
Nov 22, 2010 | 36.08 | 36.50 | 35.70 | 36.37 | 31,481 | +0.22(+0.61%) |
Nov 19, 2010 | 35.72 | 36.48 | 35.27 | 36.15 | 93,319 | +0.50(+1.40%) |
Nov 18, 2010 | 35.60 | 35.90 | 35.38 | 35.65 | 47,571 | +0.30(+0.85%) |
Nov 17, 2010 | 35.64 | 36.47 | 35.22 | 35.35 | 39,696 | -0.25(-0.70%) |
Nov 16, 2010 | 36.36 | 36.51 | 35.26 | 35.60 | 40,934 | -1.07(-2.92%) |
Nov 15, 2010 | 36.68 | 37.12 | 36.42 | 36.67 | 25,803 | +0.20(+0.55%) |
Nov 12, 2010 | 36.02 | 36.75 | 36.02 | 36.47 | 27,277 | +0.13(+0.36%) |
Nov 11, 2010 | 36.51 | 36.84 | 36.32 | 36.34 | 84,078 | -0.40(-1.09%) |
Nov 10, 2010 | 36.84 | 36.99 | 36.49 | 36.74 | 51,710 | +0.07(+0.19%) |
Nov 09, 2010 | 36.75 | 37.07 | 36.52 | 36.67 | 28,113 | -0.28(-0.76%) |
Nov 08, 2010 | 37.00 | 37.00 | 36.65 | 36.95 | 22,281 | -0.03(-0.08%) |
Nov 05, 2010 | 36.82 | 37.08 | 36.76 | 36.98 | 27,799 | +0.28(+0.76%) |
Nov 04, 2010 | 36.80 | 37.06 | 36.56 | 36.70 | 60,731 | -0.05(-0.14%) |
Nov 03, 2010 | 37.47 | 37.47 | 36.49 | 36.75 | 31,158 | -0.39(-1.05%) |
Nov 02, 2010 | 37.06 | 37.32 | 36.93 | 37.14 | 52,449 | +0.48(+1.31%) |