Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 34.95 | 35.70 | 34.95 | 35.48 | 6,558,688 | +0.42(+1.20%) |
Jan 28, 2011 | 35.69 | 36.08 | 34.90 | 35.06 | 8,436,281 | -0.51(-1.43%) |
Jan 27, 2011 | 35.29 | 35.92 | 35.14 | 35.57 | 8,658,309 | +0.26(+0.74%) |
Jan 26, 2011 | 35.48 | 35.49 | 34.90 | 35.31 | 9,520,293 | +0.03(+0.09%) |
Jan 25, 2011 | 35.36 | 35.38 | 34.88 | 35.28 | 7,651,894 | +0.29(+0.83%) |
Jan 24, 2011 | 34.59 | 35.22 | 34.52 | 34.99 | 5,507,668 | +0.50(+1.45%) |
Jan 21, 2011 | 34.45 | 34.91 | 34.12 | 34.49 | 8,608,343 | +0.20(+0.58%) |
Jan 20, 2011 | 35.19 | 35.31 | 34.25 | 34.29 | 10,541,526 | -0.88(-2.50%) |
Jan 19, 2011 | 35.88 | 35.90 | 35.13 | 35.17 | 11,644,076 | -0.82(-2.28%) |
Jan 18, 2011 | 35.95 | 36.17 | 35.88 | 35.99 | 6,621,213 | +0.06(+0.17%) |
Jan 14, 2011 | 35.53 | 35.95 | 35.32 | 35.93 | 3,823,675 | +0.28(+0.79%) |
Jan 13, 2011 | 35.63 | 35.94 | 35.54 | 35.65 | 4,586,917 | -0.20(-0.56%) |
Jan 12, 2011 | 35.64 | 35.93 | 35.59 | 35.85 | 7,151,148 | +0.36(+1.01%) |
Jan 11, 2011 | 35.59 | 35.90 | 35.42 | 35.49 | 8,044,611 | -0.01(-0.03%) |
Jan 10, 2011 | 34.91 | 35.62 | 34.61 | 35.50 | 7,304,075 | +0.57(+1.63%) |
Jan 07, 2011 | 35.33 | 35.50 | 34.54 | 34.93 | 6,330,611 | -0.41(-1.16%) |
Jan 06, 2011 | 34.72 | 35.46 | 34.64 | 35.34 | 7,814,237 | +0.66(+1.90%) |
Jan 05, 2011 | 34.54 | 34.97 | 34.41 | 34.68 | 8,248,058 | -0.06(-0.17%) |
Jan 04, 2011 | 35.00 | 35.09 | 34.45 | 34.74 | 9,717,536 | -0.45(-1.28%) |
Jan 03, 2011 | 34.49 | 35.35 | 34.43 | 35.19 | 7,840,647 | +1.05(+3.08%) |
Dec 31, 2010 | 34.20 | 34.25 | 34.00 | 34.14 | 3,081,609 | -0.11(-0.32%) |
Dec 30, 2010 | 34.16 | 34.36 | 34.16 | 34.25 | 2,996,927 | +0.02(+0.06%) |
Dec 29, 2010 | 34.38 | 34.49 | 34.19 | 34.23 | 4,243,015 | -0.15(-0.44%) |
Dec 28, 2010 | 34.37 | 34.50 | 34.25 | 34.38 | 4,306,532 | +0.05(+0.15%) |
Dec 27, 2010 | 34.22 | 34.35 | 34.02 | 34.33 | 3,881,041 | -0.08(-0.23%) |
Dec 23, 2010 | 34.25 | 34.50 | 34.16 | 34.41 | 4,614,989 | +0.04(+0.12%) |
Dec 22, 2010 | 34.05 | 34.40 | 34.01 | 34.37 | 5,434,718 | +0.29(+0.85%) |
Dec 21, 2010 | 34.10 | 34.30 | 33.95 | 34.08 | 4,959,080 | +0.24(+0.71%) |
Dec 20, 2010 | 34.14 | 34.16 | 33.77 | 33.84 | 5,322,349 | -0.11(-0.32%) |
Dec 17, 2010 | 34.34 | 34.34 | 33.94 | 33.95 | 9,188,036 | -0.40(-1.16%) |
Dec 16, 2010 | 33.98 | 34.40 | 33.58 | 34.35 | 6,392,155 | +0.51(+1.51%) |
Dec 15, 2010 | 33.98 | 34.27 | 33.81 | 33.84 | 5,159,974 | -0.22(-0.65%) |
Dec 14, 2010 | 34.15 | 34.36 | 33.95 | 34.06 | 6,145,126 | -0.02(-0.06%) |
Dec 13, 2010 | 34.13 | 34.47 | 34.00 | 34.08 | 8,416,762 | +0.01(+0.03%) |
Dec 10, 2010 | 33.99 | 34.17 | 33.82 | 34.07 | 5,867,970 | +0.12(+0.35%) |
Dec 09, 2010 | 33.75 | 34.09 | 33.52 | 33.95 | 7,296,757 | +0.39(+1.16%) |
Dec 08, 2010 | 33.81 | 33.95 | 33.47 | 33.56 | 6,781,028 | -0.20(-0.59%) |
Dec 07, 2010 | 33.90 | 34.10 | 33.69 | 33.76 | 10,341,820 | +0.61(+1.84%) |
Dec 06, 2010 | 33.10 | 33.58 | 33.10 | 33.15 | 5,830,363 | -0.21(-0.63%) |
Dec 03, 2010 | 32.98 | 33.44 | 32.88 | 33.36 | 7,464,170 | +0.12(+0.36%) |
Dec 02, 2010 | 32.50 | 33.28 | 32.40 | 33.24 | 11,966,741 | +0.82(+2.53%) |
Dec 01, 2010 | 31.81 | 32.45 | 31.80 | 32.42 | 9,350,214 | +1.24(+3.98%) |
Nov 30, 2010 | 30.80 | 31.42 | 30.74 | 31.18 | 6,010,854 | -0.10(-0.32%) |
Nov 29, 2010 | 30.93 | 31.39 | 30.65 | 31.28 | 5,778,357 | -0.01(-0.03%) |
Nov 26, 2010 | 31.21 | 31.51 | 31.20 | 31.29 | 2,327,079 | -0.38(-1.20%) |
Nov 24, 2010 | 31.00 | 31.67 | 31.67 | 31.67 | 5,243,478 | +0.85(+2.76%) |
Nov 23, 2010 | 30.91 | 31.06 | 30.57 | 30.82 | 7,083,269 | -0.68(-2.16%) |
Nov 22, 2010 | 31.05 | 31.65 | 30.83 | 31.50 | 6,384,782 | -0.21(-0.66%) |
Nov 19, 2010 | 31.24 | 31.71 | 31.13 | 31.71 | 5,851,723 | +0.35(+1.12%) |
Nov 18, 2010 | 31.01 | 31.79 | 30.96 | 31.36 | 8,666,917 | +0.80(+2.62%) |
Nov 17, 2010 | 30.63 | 30.94 | 30.30 | 30.56 | 5,696,937 | +0.00(+0.00%) |
Nov 16, 2010 | 30.82 | 30.89 | 30.28 | 30.56 | 9,201,681 | -0.81(-2.58%) |
Nov 15, 2010 | 31.39 | 31.49 | 31.06 | 31.37 | 5,462,809 | +0.07(+0.22%) |
Nov 12, 2010 | 31.35 | 31.56 | 31.01 | 31.30 | 9,903,260 | -0.51(-1.60%) |
Nov 11, 2010 | 31.41 | 31.91 | 31.32 | 31.81 | 6,690,790 | +0.12(+0.38%) |
Nov 10, 2010 | 31.42 | 31.92 | 31.06 | 31.69 | 6,467,425 | -0.12(-0.38%) |
Nov 09, 2010 | 32.23 | 32.46 | 31.54 | 31.81 | 7,117,168 | -0.50(-1.55%) |
Nov 08, 2010 | 31.98 | 32.50 | 31.98 | 32.31 | 5,905,434 | -0.19(-0.58%) |
Nov 05, 2010 | 32.69 | 32.93 | 32.30 | 32.50 | 7,065,447 | -0.27(-0.82%) |
Nov 04, 2010 | 31.95 | 32.97 | 31.88 | 32.77 | 13,320,442 | +1.21(+3.83%) |
Nov 03, 2010 | 31.41 | 31.70 | 31.01 | 31.56 | 8,406,604 | +0.17(+0.54%) |
Nov 02, 2010 | 31.25 | 31.63 | 31.10 | 31.39 | 6,009,621 | +0.50(+1.62%) |