Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.18 | 31.32 | 30.77 | 31.09 | 2,458,778 | -0.09(-0.30%) |
Jan 28, 2011 | 30.17 | 31.66 | 30.14 | 31.19 | 6,242,189 | +0.79(+2.58%) |
Jan 27, 2011 | 30.35 | 30.69 | 30.09 | 30.40 | 2,009,142 | -0.06(-0.18%) |
Jan 26, 2011 | 30.05 | 30.62 | 30.02 | 30.46 | 2,446,325 | +0.42(+1.38%) |
Jan 25, 2011 | 29.95 | 30.08 | 29.62 | 30.04 | 2,482,425 | -0.18(-0.61%) |
Jan 24, 2011 | 29.71 | 30.24 | 29.54 | 30.23 | 1,763,508 | +0.46(+1.55%) |
Jan 21, 2011 | 30.24 | 30.51 | 29.73 | 29.76 | 1,780,116 | -0.44(-1.47%) |
Jan 20, 2011 | 29.92 | 30.34 | 29.87 | 30.21 | 2,733,471 | +0.07(+0.25%) |
Jan 19, 2011 | 30.68 | 30.76 | 30.09 | 30.13 | 2,256,505 | -0.61(-1.98%) |
Jan 18, 2011 | 30.62 | 30.98 | 30.57 | 30.74 | 2,018,288 | +0.11(+0.36%) |
Jan 14, 2011 | 30.13 | 30.69 | 30.01 | 30.63 | 2,510,856 | +0.54(+1.78%) |
Jan 13, 2011 | 29.98 | 30.21 | 29.98 | 30.10 | 1,533,028 | +0.03(+0.09%) |
Jan 12, 2011 | 30.40 | 30.42 | 29.96 | 30.07 | 2,530,249 | -0.21(-0.70%) |
Jan 11, 2011 | 30.68 | 30.68 | 30.18 | 30.28 | 3,638,052 | -0.13(-0.43%) |
Jan 10, 2011 | 30.36 | 30.60 | 29.86 | 30.41 | 4,073,606 | -0.40(-1.29%) |
Jan 07, 2011 | 31.28 | 31.31 | 30.53 | 30.81 | 1,829,898 | -0.39(-1.24%) |
Jan 06, 2011 | 30.90 | 31.35 | 30.80 | 31.20 | 1,778,821 | +0.25(+0.81%) |
Jan 05, 2011 | 30.58 | 30.98 | 30.47 | 30.95 | 2,318,137 | +0.27(+0.87%) |
Jan 04, 2011 | 31.05 | 31.09 | 30.46 | 30.68 | 2,473,627 | -0.19(-0.63%) |
Jan 03, 2011 | 30.48 | 30.93 | 30.43 | 30.87 | 3,566,256 | +0.68(+2.27%) |
Dec 31, 2010 | 30.45 | 30.46 | 30.18 | 30.19 | 1,285,955 | -0.23(-0.76%) |
Dec 30, 2010 | 30.45 | 30.49 | 30.19 | 30.42 | 1,386,128 | +0.01(+0.03%) |
Dec 29, 2010 | 30.56 | 30.56 | 30.20 | 30.41 | 1,614,126 | -0.03(-0.09%) |
Dec 28, 2010 | 30.71 | 30.80 | 30.36 | 30.44 | 2,277,517 | -0.20(-0.66%) |
Dec 27, 2010 | 30.77 | 30.84 | 30.32 | 30.64 | 2,823,489 | -0.19(-0.63%) |
Dec 23, 2010 | 30.98 | 31.02 | 30.80 | 30.84 | 1,666,680 | -0.22(-0.71%) |
Dec 22, 2010 | 31.43 | 31.43 | 30.92 | 31.06 | 2,755,226 | -0.29(-0.91%) |
Dec 21, 2010 | 31.71 | 31.72 | 31.19 | 31.34 | 2,384,551 | -0.19(-0.62%) |
Dec 20, 2010 | 31.86 | 31.86 | 31.43 | 31.54 | 2,736,295 | -0.14(-0.44%) |
Dec 17, 2010 | 31.40 | 31.92 | 31.37 | 31.68 | 5,483,723 | +0.16(+0.50%) |
Dec 16, 2010 | 31.14 | 31.56 | 30.61 | 31.52 | 9,517,210 | +0.09(+0.29%) |
Dec 15, 2010 | 30.14 | 31.57 | 29.99 | 31.43 | 13,284,118 | +1.29(+4.28%) |
Dec 14, 2010 | 30.14 | 30.27 | 30.02 | 30.14 | 3,430,655 | +0.05(+0.17%) |
Dec 13, 2010 | 30.78 | 30.79 | 30.00 | 30.09 | 9,434,211 | -0.23(-0.74%) |
Dec 10, 2010 | 30.57 | 30.77 | 29.92 | 30.31 | 8,745,318 | +0.56(+1.90%) |
Dec 09, 2010 | 30.00 | 30.03 | 29.56 | 29.75 | 1,608,467 | -0.20(-0.65%) |
Dec 08, 2010 | 30.05 | 30.16 | 29.74 | 29.94 | 2,052,799 | +0.00(+0.00%) |
Dec 07, 2010 | 30.01 | 30.04 | 29.70 | 29.94 | 4,753,631 | +0.22(+0.74%) |
Dec 06, 2010 | 29.69 | 29.86 | 29.61 | 29.72 | 2,119,333 | +0.05(+0.17%) |
Dec 03, 2010 | 29.94 | 29.97 | 29.52 | 29.67 | 3,245,304 | -0.31(-1.02%) |
Dec 02, 2010 | 29.87 | 30.06 | 29.59 | 29.98 | 3,814,421 | +0.22(+0.74%) |
Dec 01, 2010 | 29.52 | 29.86 | 29.48 | 29.75 | 2,759,483 | +0.62(+2.13%) |
Nov 30, 2010 | 29.07 | 29.19 | 28.75 | 29.13 | 4,098,925 | -0.25(-0.87%) |
Nov 29, 2010 | 29.71 | 29.81 | 28.87 | 29.39 | 5,285,745 | -0.58(-1.93%) |
Nov 26, 2010 | 29.90 | 30.06 | 29.75 | 29.97 | 735,664 | -0.18(-0.59%) |
Nov 24, 2010 | 29.50 | 30.14 | 30.14 | 30.14 | 2,179,731 | +0.83(+2.84%) |
Nov 23, 2010 | 29.81 | 29.81 | 29.18 | 29.31 | 1,976,948 | -0.76(-2.54%) |
Nov 22, 2010 | 29.51 | 30.08 | 29.43 | 30.08 | 2,819,126 | +0.48(+1.64%) |
Nov 19, 2010 | 29.52 | 29.71 | 29.24 | 29.59 | 1,356,822 | +0.01(+0.03%) |
Nov 18, 2010 | 29.47 | 29.86 | 29.39 | 29.58 | 1,873,227 | +0.38(+1.31%) |
Nov 17, 2010 | 28.86 | 29.28 | 28.74 | 29.20 | 3,596,021 | +0.25(+0.88%) |
Nov 16, 2010 | 28.70 | 29.02 | 28.66 | 28.95 | 3,914,307 | +0.03(+0.09%) |
Nov 15, 2010 | 29.18 | 29.40 | 28.89 | 28.92 | 2,994,314 | -0.13(-0.44%) |
Nov 12, 2010 | 29.16 | 29.37 | 28.81 | 29.05 | 2,707,539 | -0.31(-1.07%) |
Nov 11, 2010 | 29.20 | 29.43 | 28.98 | 29.36 | 2,966,972 | -0.02(-0.06%) |
Nov 10, 2010 | 29.64 | 29.72 | 28.88 | 29.38 | 6,117,975 | -0.41(-1.37%) |
Nov 09, 2010 | 30.03 | 30.26 | 29.65 | 29.79 | 3,428,643 | -0.25(-0.83%) |
Nov 08, 2010 | 29.64 | 30.18 | 29.64 | 30.04 | 2,991,724 | +0.19(+0.64%) |
Nov 05, 2010 | 29.65 | 30.01 | 29.53 | 29.85 | 2,467,744 | -0.10(-0.34%) |
Nov 04, 2010 | 29.54 | 29.96 | 29.46 | 29.95 | 3,679,386 | +0.64(+2.17%) |
Nov 03, 2010 | 29.11 | 29.41 | 28.95 | 29.31 | 3,832,667 | +0.15(+0.52%) |
Nov 02, 2010 | 29.48 | 29.54 | 29.08 | 29.16 | 2,741,733 | -0.08(-0.26%) |