Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.00 | 33.16 | 32.67 | 32.98 | 6,327,542 | +0.01(+0.02%) |
Jan 28, 2011 | 33.36 | 33.54 | 32.69 | 32.97 | 6,349,023 | -0.43(-1.29%) |
Jan 27, 2011 | 34.09 | 34.09 | 33.17 | 33.40 | 7,129,611 | -0.47(-1.37%) |
Jan 26, 2011 | 33.88 | 34.19 | 33.60 | 33.87 | 4,766,566 | +0.09(+0.25%) |
Jan 25, 2011 | 33.87 | 33.91 | 33.37 | 33.78 | 2,933,608 | -0.14(-0.40%) |
Jan 24, 2011 | 33.23 | 33.92 | 33.12 | 33.92 | 3,882,421 | +0.77(+2.31%) |
Jan 21, 2011 | 33.61 | 33.72 | 33.10 | 33.15 | 4,318,693 | +0.03(+0.09%) |
Jan 20, 2011 | 33.45 | 33.60 | 32.95 | 33.12 | 5,177,209 | -0.55(-1.64%) |
Jan 19, 2011 | 33.86 | 33.98 | 33.52 | 33.67 | 3,109,974 | -0.28(-0.82%) |
Jan 18, 2011 | 33.90 | 34.01 | 33.76 | 33.95 | 3,002,752 | +0.19(+0.57%) |
Jan 14, 2011 | 33.54 | 33.82 | 33.33 | 33.76 | 3,641,214 | +0.09(+0.26%) |
Jan 13, 2011 | 33.74 | 33.87 | 33.49 | 33.67 | 2,542,178 | -0.09(-0.26%) |
Jan 12, 2011 | 33.71 | 33.95 | 33.62 | 33.76 | 3,497,832 | +0.34(+1.02%) |
Jan 11, 2011 | 33.37 | 33.56 | 33.22 | 33.42 | 4,613,374 | +0.29(+0.86%) |
Jan 10, 2011 | 33.30 | 33.47 | 32.99 | 33.14 | 4,265,834 | -0.42(-1.26%) |
Jan 07, 2011 | 33.68 | 33.97 | 33.34 | 33.56 | 2,932,833 | -0.02(-0.06%) |
Jan 06, 2011 | 33.58 | 33.74 | 33.41 | 33.58 | 4,921,289 | +0.02(+0.06%) |
Jan 05, 2011 | 33.52 | 33.85 | 33.44 | 33.56 | 4,571,577 | -0.04(-0.11%) |
Jan 04, 2011 | 33.94 | 33.95 | 33.18 | 33.59 | 4,186,134 | -0.19(-0.57%) |
Jan 03, 2011 | 34.02 | 34.34 | 33.78 | 33.79 | 3,913,151 | +0.01(+0.04%) |
Dec 31, 2010 | 33.75 | 33.77 | 33.53 | 33.77 | 1,517,918 | +0.02(+0.06%) |
Dec 30, 2010 | 33.76 | 33.90 | 33.70 | 33.75 | 1,237,852 | -0.01(-0.04%) |
Dec 29, 2010 | 33.87 | 34.00 | 33.77 | 33.77 | 2,280,525 | -0.04(-0.13%) |
Dec 28, 2010 | 33.89 | 33.91 | 33.53 | 33.81 | 1,454,870 | +0.03(+0.08%) |
Dec 27, 2010 | 33.63 | 33.86 | 33.49 | 33.78 | 1,617,680 | +0.05(+0.15%) |
Dec 23, 2010 | 33.78 | 33.87 | 33.64 | 33.73 | 2,115,979 | +0.00(+0.00%) |
Dec 22, 2010 | 33.95 | 34.06 | 33.65 | 33.73 | 2,541,541 | -0.17(-0.51%) |
Dec 21, 2010 | 33.28 | 33.97 | 33.28 | 33.90 | 4,147,657 | +0.42(+1.26%) |
Dec 20, 2010 | 33.46 | 33.62 | 33.21 | 33.48 | 2,868,431 | -0.01(-0.04%) |
Dec 17, 2010 | 33.46 | 33.62 | 33.12 | 33.49 | 4,781,177 | +0.01(+0.02%) |
Dec 16, 2010 | 32.34 | 33.53 | 32.34 | 33.49 | 5,947,756 | +0.63(+1.92%) |
Dec 15, 2010 | 32.76 | 33.22 | 32.72 | 32.86 | 7,905,639 | +0.13(+0.39%) |
Dec 14, 2010 | 32.78 | 32.85 | 32.59 | 32.73 | 5,281,971 | -0.04(-0.13%) |
Dec 13, 2010 | 33.16 | 33.54 | 32.74 | 32.77 | 7,534,710 | -0.06(-0.17%) |
Dec 10, 2010 | 32.66 | 32.92 | 32.56 | 32.83 | 2,506,071 | +0.26(+0.79%) |
Dec 09, 2010 | 32.71 | 32.74 | 32.46 | 32.57 | 1,864,099 | +0.03(+0.09%) |
Dec 08, 2010 | 32.53 | 32.79 | 32.36 | 32.54 | 3,301,328 | +0.09(+0.26%) |
Dec 07, 2010 | 32.23 | 32.81 | 32.19 | 32.46 | 6,100,777 | +0.44(+1.36%) |
Dec 06, 2010 | 31.90 | 32.18 | 31.77 | 32.02 | 3,903,164 | +0.11(+0.36%) |
Dec 03, 2010 | 31.67 | 31.94 | 31.55 | 31.91 | 3,722,477 | +0.06(+0.18%) |
Dec 02, 2010 | 31.54 | 32.11 | 31.53 | 31.85 | 3,793,131 | +0.27(+0.86%) |
Dec 01, 2010 | 31.43 | 31.66 | 31.40 | 31.58 | 3,875,282 | +0.62(+2.01%) |
Nov 30, 2010 | 30.64 | 31.05 | 30.53 | 30.95 | 5,210,643 | -0.06(-0.18%) |
Nov 29, 2010 | 31.24 | 31.33 | 30.72 | 31.01 | 3,695,194 | -0.46(-1.46%) |
Nov 26, 2010 | 31.31 | 31.56 | 31.17 | 31.47 | 1,337,036 | -0.19(-0.61%) |
Nov 24, 2010 | 30.96 | 31.66 | 31.66 | 31.66 | 3,500,398 | +0.85(+2.76%) |
Nov 23, 2010 | 30.85 | 30.93 | 30.59 | 30.81 | 2,658,511 | -0.43(-1.37%) |
Nov 22, 2010 | 31.08 | 31.27 | 30.89 | 31.24 | 2,859,059 | -0.03(-0.09%) |
Nov 19, 2010 | 30.85 | 31.29 | 30.58 | 31.27 | 4,311,370 | +0.33(+1.06%) |
Nov 18, 2010 | 30.80 | 31.19 | 30.76 | 30.94 | 4,655,980 | +0.47(+1.53%) |
Nov 17, 2010 | 30.65 | 30.70 | 30.37 | 30.47 | 4,181,673 | -0.16(-0.51%) |
Nov 16, 2010 | 31.18 | 31.18 | 30.41 | 30.63 | 4,256,094 | -0.70(-2.24%) |
Nov 15, 2010 | 31.32 | 31.66 | 31.25 | 31.33 | 3,411,321 | +0.16(+0.53%) |
Nov 12, 2010 | 31.33 | 31.62 | 31.02 | 31.17 | 3,716,967 | -0.39(-1.22%) |
Nov 11, 2010 | 30.87 | 31.58 | 30.75 | 31.56 | 4,428,199 | +0.29(+0.94%) |
Nov 10, 2010 | 31.09 | 31.30 | 30.99 | 31.26 | 5,458,331 | +0.20(+0.65%) |
Nov 09, 2010 | 31.92 | 32.00 | 30.98 | 31.06 | 9,172,684 | -0.72(-2.25%) |
Nov 08, 2010 | 31.98 | 31.98 | 31.51 | 31.78 | 4,670,532 | -0.43(-1.33%) |
Nov 05, 2010 | 31.88 | 32.21 | 31.81 | 32.21 | 3,632,525 | +0.21(+0.67%) |
Nov 04, 2010 | 31.47 | 32.18 | 31.47 | 31.99 | 5,242,970 | +0.64(+2.05%) |
Nov 03, 2010 | 31.28 | 31.39 | 30.86 | 31.35 | 4,168,083 | +0.09(+0.27%) |
Nov 02, 2010 | 31.21 | 31.35 | 31.07 | 31.26 | 2,790,635 | +0.34(+1.11%) |