Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 32.55 | 32.58 | 32.12 | 32.57 | 310,319 | +0.25(+0.76%) |
Jan 28, 2011 | 31.16 | 33.09 | 30.92 | 32.32 | 1,848,549 | +1.02(+3.26%) |
Jan 27, 2011 | 31.64 | 31.64 | 31.25 | 31.30 | 549,726 | -0.39(-1.24%) |
Jan 26, 2011 | 32.12 | 32.25 | 31.69 | 31.69 | 489,223 | +0.08(+0.26%) |
Jan 25, 2011 | 31.89 | 32.00 | 31.37 | 31.61 | 681,730 | -1.70(-5.11%) |
Jan 24, 2011 | 32.71 | 33.45 | 32.48 | 33.32 | 517,461 | +0.55(+1.67%) |
Jan 21, 2011 | 33.41 | 33.47 | 32.71 | 32.77 | 460,723 | -0.76(-2.26%) |
Jan 20, 2011 | 33.44 | 33.76 | 33.12 | 33.52 | 517,663 | +0.07(+0.22%) |
Jan 19, 2011 | 33.66 | 33.66 | 33.31 | 33.45 | 486,252 | -0.54(-1.58%) |
Jan 18, 2011 | 33.27 | 33.99 | 33.27 | 33.99 | 252,622 | +0.51(+1.52%) |
Jan 14, 2011 | 32.94 | 33.51 | 32.94 | 33.48 | 302,029 | +0.38(+1.16%) |
Jan 13, 2011 | 33.17 | 33.32 | 32.93 | 33.10 | 262,644 | -0.27(-0.82%) |
Jan 12, 2011 | 33.73 | 33.73 | 33.18 | 33.37 | 283,084 | -0.21(-0.62%) |
Jan 11, 2011 | 33.55 | 34.14 | 33.42 | 33.58 | 363,621 | +0.44(+1.32%) |
Jan 10, 2011 | 33.36 | 33.38 | 32.97 | 33.14 | 291,496 | -0.25(-0.74%) |
Jan 07, 2011 | 34.25 | 34.39 | 33.26 | 33.39 | 414,608 | -0.78(-2.29%) |
Jan 06, 2011 | 34.60 | 34.72 | 33.99 | 34.17 | 355,047 | -0.44(-1.26%) |
Jan 05, 2011 | 34.12 | 34.65 | 34.12 | 34.61 | 381,475 | +0.51(+1.50%) |
Jan 04, 2011 | 34.04 | 34.44 | 33.77 | 34.10 | 300,886 | +0.08(+0.24%) |
Jan 03, 2011 | 33.89 | 34.22 | 33.89 | 34.02 | 388,627 | +0.34(+1.00%) |
Dec 31, 2010 | 33.51 | 33.88 | 33.42 | 33.68 | 398,488 | -0.05(-0.14%) |
Dec 30, 2010 | 33.72 | 33.94 | 33.58 | 33.73 | 582,895 | +0.29(+0.87%) |
Dec 29, 2010 | 33.75 | 34.03 | 33.36 | 33.43 | 499,507 | -0.21(-0.62%) |
Dec 28, 2010 | 33.74 | 33.91 | 33.46 | 33.64 | 366,258 | +0.05(+0.14%) |
Dec 27, 2010 | 33.59 | 33.81 | 33.40 | 33.60 | 326,131 | -0.10(-0.30%) |
Dec 23, 2010 | 33.73 | 33.85 | 33.69 | 33.70 | 216,047 | -0.30(-0.88%) |
Dec 22, 2010 | 33.49 | 34.25 | 33.42 | 34.00 | 953,881 | +1.78(+5.51%) |
Dec 21, 2010 | 34.26 | 34.26 | 31.76 | 32.22 | 2,334,529 | -2.14(-6.23%) |
Dec 20, 2010 | 34.88 | 34.88 | 33.92 | 34.36 | 863,454 | -1.27(-3.55%) |
Dec 17, 2010 | 35.69 | 35.82 | 35.33 | 35.63 | 420,003 | -0.12(-0.33%) |
Dec 16, 2010 | 35.99 | 36.17 | 35.57 | 35.75 | 488,500 | -0.54(-1.48%) |
Dec 15, 2010 | 36.50 | 36.50 | 36.04 | 36.29 | 493,948 | -0.66(-1.78%) |
Dec 14, 2010 | 37.22 | 37.29 | 36.91 | 36.94 | 228,819 | -0.18(-0.49%) |
Dec 13, 2010 | 36.26 | 37.36 | 36.26 | 37.12 | 249,744 | +0.24(+0.64%) |
Dec 10, 2010 | 37.10 | 37.10 | 36.73 | 36.89 | 373,421 | -0.16(-0.44%) |
Dec 09, 2010 | 37.08 | 37.17 | 36.95 | 37.05 | 587,413 | -0.84(-2.21%) |
Dec 08, 2010 | 37.73 | 37.91 | 37.54 | 37.89 | 605,452 | -0.16(-0.43%) |
Dec 07, 2010 | 37.89 | 38.09 | 37.73 | 38.05 | 823,032 | +0.58(+1.56%) |
Dec 06, 2010 | 37.35 | 37.63 | 37.29 | 37.47 | 456,796 | +0.08(+0.22%) |
Dec 03, 2010 | 37.06 | 37.46 | 37.00 | 37.39 | 253,482 | +0.69(+1.89%) |
Dec 02, 2010 | 35.91 | 36.71 | 35.84 | 36.70 | 341,022 | +0.86(+2.39%) |
Dec 01, 2010 | 35.93 | 36.10 | 35.57 | 35.84 | 766,392 | +0.32(+0.90%) |
Nov 30, 2010 | 35.61 | 35.70 | 35.27 | 35.52 | 394,636 | -0.29(-0.81%) |
Nov 29, 2010 | 35.27 | 35.90 | 35.27 | 35.81 | 312,141 | -0.16(-0.43%) |
Nov 26, 2010 | 35.82 | 36.35 | 35.71 | 35.97 | 293,468 | -0.27(-0.75%) |
Nov 24, 2010 | 35.50 | 36.24 | 36.24 | 36.24 | 422,658 | +0.76(+2.13%) |
Nov 23, 2010 | 35.10 | 35.64 | 35.08 | 35.48 | 545,066 | -0.30(-0.84%) |
Nov 22, 2010 | 35.56 | 35.88 | 35.35 | 35.78 | 425,565 | -0.17(-0.48%) |
Nov 19, 2010 | 35.98 | 36.03 | 35.54 | 35.96 | 351,156 | -0.36(-0.98%) |
Nov 18, 2010 | 35.95 | 36.45 | 35.78 | 36.31 | 462,564 | +0.81(+2.28%) |
Nov 17, 2010 | 35.35 | 35.59 | 35.28 | 35.50 | 312,528 | +0.19(+0.54%) |
Nov 16, 2010 | 35.51 | 35.58 | 34.96 | 35.31 | 437,946 | -0.32(-0.90%) |
Nov 15, 2010 | 36.00 | 36.05 | 35.56 | 35.63 | 483,308 | -0.27(-0.76%) |
Nov 12, 2010 | 36.19 | 36.25 | 35.66 | 35.90 | 380,392 | -0.20(-0.56%) |
Nov 11, 2010 | 35.65 | 36.16 | 35.65 | 36.10 | 322,493 | +0.18(+0.51%) |
Nov 10, 2010 | 36.01 | 36.16 | 35.57 | 35.92 | 419,677 | -0.36(-0.98%) |
Nov 09, 2010 | 36.68 | 36.68 | 36.18 | 36.28 | 351,731 | -0.15(-0.40%) |
Nov 08, 2010 | 36.63 | 36.67 | 36.20 | 36.42 | 371,948 | +0.09(+0.25%) |
Nov 05, 2010 | 36.39 | 36.60 | 36.22 | 36.33 | 342,790 | +0.05(+0.15%) |
Nov 04, 2010 | 35.99 | 36.43 | 35.88 | 36.28 | 586,550 | +0.83(+2.34%) |
Nov 03, 2010 | 35.26 | 35.58 | 35.14 | 35.45 | 412,153 | +0.60(+1.73%) |
Nov 02, 2010 | 34.67 | 35.07 | 34.65 | 34.85 | 269,806 | +0.28(+0.82%) |