Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.87 | 32.06 | 31.10 | 31.25 | 2,029,532 | -0.45(-1.41%) |
Jan 28, 2011 | 32.46 | 32.48 | 31.27 | 31.70 | 1,727,553 | -0.71(-2.20%) |
Jan 27, 2011 | 32.22 | 33.12 | 32.02 | 32.41 | 1,938,297 | +0.13(+0.39%) |
Jan 26, 2011 | 31.41 | 32.38 | 31.35 | 32.28 | 2,612,722 | +0.89(+2.82%) |
Jan 25, 2011 | 31.20 | 31.52 | 30.84 | 31.40 | 2,052,528 | -0.05(-0.17%) |
Jan 24, 2011 | 31.53 | 31.82 | 31.18 | 31.45 | 1,427,718 | +0.06(+0.19%) |
Jan 21, 2011 | 31.61 | 31.64 | 31.06 | 31.39 | 2,287,871 | -0.33(-1.03%) |
Jan 20, 2011 | 32.06 | 32.10 | 31.00 | 31.72 | 2,440,559 | -0.38(-1.18%) |
Jan 19, 2011 | 31.57 | 32.40 | 30.45 | 32.10 | 7,395,981 | +1.98(+6.56%) |
Jan 18, 2011 | 30.01 | 30.28 | 29.54 | 30.12 | 3,343,576 | +0.19(+0.63%) |
Jan 14, 2011 | 29.89 | 30.10 | 29.75 | 29.93 | 1,642,679 | -0.02(-0.05%) |
Jan 13, 2011 | 30.12 | 30.12 | 29.77 | 29.95 | 531,724 | -0.03(-0.10%) |
Jan 12, 2011 | 29.91 | 30.01 | 29.61 | 29.98 | 1,314,690 | +0.36(+1.21%) |
Jan 11, 2011 | 29.75 | 30.10 | 29.58 | 29.62 | 1,601,218 | -0.05(-0.18%) |
Jan 10, 2011 | 29.21 | 30.05 | 29.12 | 29.67 | 1,607,381 | +0.30(+1.03%) |
Jan 07, 2011 | 29.63 | 29.77 | 29.06 | 29.37 | 1,474,063 | -0.21(-0.69%) |
Jan 06, 2011 | 28.78 | 29.99 | 28.63 | 29.58 | 3,830,991 | +1.59(+5.67%) |
Jan 05, 2011 | 27.43 | 28.12 | 27.40 | 27.99 | 1,385,546 | +0.42(+1.54%) |
Jan 04, 2011 | 27.68 | 27.78 | 27.21 | 27.56 | 1,727,146 | -0.10(-0.38%) |
Jan 03, 2011 | 27.64 | 28.02 | 27.59 | 27.67 | 1,398,175 | +0.16(+0.58%) |
Dec 31, 2010 | 27.65 | 27.75 | 27.46 | 27.51 | 793,150 | -0.13(-0.47%) |
Dec 30, 2010 | 27.54 | 27.90 | 27.52 | 27.64 | 805,309 | +0.13(+0.47%) |
Dec 29, 2010 | 27.46 | 27.60 | 27.20 | 27.51 | 533,710 | +0.03(+0.11%) |
Dec 28, 2010 | 27.38 | 27.52 | 27.34 | 27.48 | 615,376 | +0.08(+0.31%) |
Dec 27, 2010 | 27.19 | 27.44 | 27.10 | 27.40 | 343,321 | +0.08(+0.28%) |
Dec 23, 2010 | 27.24 | 27.47 | 27.23 | 27.32 | 769,978 | +0.08(+0.28%) |
Dec 22, 2010 | 27.07 | 27.25 | 26.97 | 27.24 | 1,014,077 | +0.14(+0.53%) |
Dec 21, 2010 | 26.95 | 27.15 | 26.83 | 27.10 | 1,159,412 | +0.27(+0.99%) |
Dec 20, 2010 | 26.89 | 27.10 | 26.61 | 26.83 | 911,963 | -0.05(-0.20%) |
Dec 17, 2010 | 27.05 | 27.06 | 26.69 | 26.89 | 2,212,982 | -0.11(-0.42%) |
Dec 16, 2010 | 26.49 | 27.03 | 26.32 | 27.00 | 1,207,833 | +0.61(+2.30%) |
Dec 15, 2010 | 26.17 | 26.61 | 26.15 | 26.39 | 1,109,879 | +0.23(+0.87%) |
Dec 14, 2010 | 26.17 | 26.45 | 26.02 | 26.16 | 862,047 | +0.00(+0.00%) |
Dec 13, 2010 | 26.33 | 26.48 | 25.98 | 26.16 | 1,426,746 | -0.17(-0.63%) |
Dec 10, 2010 | 25.98 | 26.35 | 25.77 | 26.33 | 932,693 | +0.42(+1.61%) |
Dec 09, 2010 | 25.94 | 25.94 | 25.59 | 25.91 | 712,417 | +0.24(+0.92%) |
Dec 08, 2010 | 25.68 | 25.97 | 25.47 | 25.68 | 906,260 | +0.08(+0.33%) |
Dec 07, 2010 | 25.83 | 26.10 | 25.56 | 25.60 | 1,621,023 | +0.01(+0.02%) |
Dec 06, 2010 | 25.45 | 25.72 | 25.28 | 25.59 | 1,143,615 | +0.17(+0.67%) |
Dec 03, 2010 | 24.90 | 25.51 | 24.63 | 25.42 | 1,477,487 | +0.43(+1.73%) |
Dec 02, 2010 | 24.34 | 25.17 | 24.29 | 24.99 | 1,929,419 | +0.62(+2.53%) |
Dec 01, 2010 | 23.97 | 24.64 | 23.87 | 24.37 | 1,258,515 | +0.71(+3.02%) |
Nov 30, 2010 | 23.40 | 23.80 | 23.25 | 23.66 | 879,583 | +0.02(+0.06%) |
Nov 29, 2010 | 23.70 | 23.79 | 23.32 | 23.64 | 812,665 | -0.27(-1.14%) |
Nov 26, 2010 | 23.91 | 24.04 | 23.81 | 23.92 | 121,150 | -0.11(-0.44%) |
Nov 24, 2010 | 23.75 | 24.02 | 24.02 | 24.02 | 581,843 | +0.50(+2.13%) |
Nov 23, 2010 | 24.01 | 24.01 | 23.35 | 23.52 | 1,753,112 | -0.66(-2.73%) |
Nov 22, 2010 | 24.00 | 24.22 | 23.75 | 24.18 | 1,178,636 | +0.03(+0.13%) |
Nov 19, 2010 | 24.05 | 24.25 | 23.84 | 24.15 | 763,746 | +0.10(+0.41%) |
Nov 18, 2010 | 24.01 | 24.39 | 23.95 | 24.05 | 887,472 | +0.26(+1.09%) |
Nov 17, 2010 | 23.76 | 24.05 | 23.64 | 23.79 | 1,002,872 | -0.01(-0.03%) |
Nov 16, 2010 | 23.86 | 24.01 | 23.62 | 23.80 | 1,664,190 | -0.26(-1.07%) |
Nov 15, 2010 | 24.31 | 24.44 | 24.05 | 24.06 | 1,294,817 | -0.11(-0.47%) |
Nov 12, 2010 | 24.11 | 24.73 | 24.10 | 24.17 | 2,209,524 | -0.18(-0.75%) |
Nov 11, 2010 | 24.77 | 24.77 | 24.20 | 24.36 | 1,122,755 | -0.66(-2.64%) |
Nov 10, 2010 | 24.84 | 25.11 | 24.57 | 25.02 | 949,693 | +0.29(+1.17%) |
Nov 09, 2010 | 24.95 | 25.09 | 24.62 | 24.73 | 830,572 | -0.22(-0.88%) |
Nov 08, 2010 | 25.64 | 25.79 | 24.90 | 24.95 | 1,038,537 | -0.65(-2.55%) |
Nov 05, 2010 | 25.22 | 25.68 | 24.90 | 25.60 | 1,700,749 | +0.50(+2.00%) |
Nov 04, 2010 | 25.07 | 25.34 | 24.77 | 25.10 | 1,505,144 | +0.16(+0.64%) |
Nov 03, 2010 | 24.71 | 24.95 | 24.33 | 24.94 | 1,166,439 | +0.21(+0.83%) |
Nov 02, 2010 | 24.95 | 24.98 | 24.64 | 24.74 | 963,231 | +0.02(+0.09%) |