Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 34.41 | 34.90 | 33.76 | 34.38 | 192,850 | +0.25(+0.74%) |
Jan 28, 2011 | 35.25 | 35.37 | 33.96 | 34.12 | 240,930 | -1.34(-3.79%) |
Jan 27, 2011 | 34.72 | 35.76 | 34.59 | 35.47 | 248,474 | +0.64(+1.84%) |
Jan 26, 2011 | 35.33 | 35.33 | 34.40 | 34.82 | 210,938 | +0.07(+0.20%) |
Jan 25, 2011 | 34.81 | 35.09 | 34.32 | 34.76 | 199,026 | -0.06(-0.17%) |
Jan 24, 2011 | 34.59 | 35.22 | 34.54 | 34.81 | 362,863 | +0.18(+0.51%) |
Jan 21, 2011 | 34.87 | 35.02 | 34.48 | 34.64 | 395,384 | +0.15(+0.42%) |
Jan 20, 2011 | 34.00 | 34.77 | 33.81 | 34.49 | 363,948 | +0.17(+0.48%) |
Jan 19, 2011 | 34.74 | 34.78 | 34.06 | 34.33 | 401,551 | -0.49(-1.40%) |
Jan 18, 2011 | 33.96 | 34.87 | 33.96 | 34.81 | 578,941 | +0.74(+2.17%) |
Jan 14, 2011 | 33.49 | 34.09 | 33.34 | 34.07 | 369,889 | +0.46(+1.36%) |
Jan 13, 2011 | 33.47 | 33.81 | 33.20 | 33.62 | 412,702 | +0.21(+0.64%) |
Jan 12, 2011 | 32.83 | 33.61 | 32.66 | 33.40 | 599,225 | +0.75(+2.29%) |
Jan 11, 2011 | 33.24 | 33.24 | 32.62 | 32.65 | 336,081 | -0.56(-1.70%) |
Jan 10, 2011 | 32.60 | 33.47 | 32.26 | 33.22 | 257,048 | +0.39(+1.19%) |
Jan 07, 2011 | 32.83 | 33.74 | 32.55 | 32.83 | 428,163 | +0.11(+0.33%) |
Jan 06, 2011 | 32.13 | 33.46 | 31.95 | 32.72 | 397,801 | -0.03(-0.09%) |
Jan 05, 2011 | 32.77 | 33.18 | 32.52 | 32.75 | 550,742 | +0.06(+0.18%) |
Jan 04, 2011 | 34.28 | 34.66 | 32.20 | 32.69 | 1,099,950 | -1.97(-5.67%) |
Jan 03, 2011 | 34.65 | 35.39 | 34.27 | 34.66 | 295,842 | +0.18(+0.54%) |
Dec 31, 2010 | 35.49 | 35.59 | 34.47 | 34.47 | 216,454 | -0.90(-2.56%) |
Dec 30, 2010 | 34.97 | 35.47 | 34.85 | 35.38 | 155,365 | +0.40(+1.14%) |
Dec 29, 2010 | 35.23 | 35.38 | 34.94 | 34.98 | 113,677 | -0.22(-0.64%) |
Dec 28, 2010 | 35.64 | 35.86 | 34.89 | 35.20 | 172,534 | -0.42(-1.17%) |
Dec 27, 2010 | 35.02 | 35.70 | 34.17 | 35.62 | 202,512 | -0.06(-0.16%) |
Dec 23, 2010 | 36.33 | 36.36 | 35.49 | 35.68 | 366,254 | -0.57(-1.58%) |
Dec 22, 2010 | 37.39 | 37.39 | 36.16 | 36.25 | 163,974 | -1.15(-3.07%) |
Dec 21, 2010 | 37.38 | 37.52 | 36.93 | 37.40 | 170,669 | +0.04(+0.10%) |
Dec 20, 2010 | 37.17 | 37.52 | 36.39 | 37.36 | 371,483 | +0.28(+0.76%) |
Dec 17, 2010 | 36.49 | 37.17 | 36.16 | 37.08 | 290,474 | +0.63(+1.74%) |
Dec 16, 2010 | 36.02 | 36.77 | 35.67 | 36.45 | 415,539 | +0.58(+1.63%) |
Dec 15, 2010 | 35.87 | 36.49 | 35.66 | 35.87 | 324,939 | -0.13(-0.35%) |
Dec 14, 2010 | 37.09 | 37.26 | 35.79 | 35.99 | 498,617 | -1.11(-2.99%) |
Dec 13, 2010 | 38.24 | 38.26 | 37.09 | 37.10 | 470,492 | -0.80(-2.11%) |
Dec 10, 2010 | 37.74 | 37.92 | 37.11 | 37.90 | 183,894 | +0.32(+0.85%) |
Dec 09, 2010 | 37.71 | 38.01 | 37.09 | 37.58 | 265,959 | +0.29(+0.78%) |
Dec 08, 2010 | 37.80 | 37.83 | 37.23 | 37.29 | 157,234 | -0.37(-0.98%) |
Dec 07, 2010 | 37.52 | 38.00 | 37.45 | 37.66 | 295,192 | +0.65(+1.76%) |
Dec 06, 2010 | 37.10 | 37.38 | 36.38 | 37.00 | 473,663 | -0.12(-0.31%) |
Dec 03, 2010 | 37.01 | 37.28 | 36.24 | 37.12 | 381,805 | +0.05(+0.13%) |
Dec 02, 2010 | 36.37 | 37.20 | 36.33 | 37.07 | 298,751 | +0.74(+2.04%) |
Dec 01, 2010 | 36.12 | 36.73 | 36.00 | 36.33 | 321,082 | +0.67(+1.88%) |
Nov 30, 2010 | 35.99 | 36.33 | 35.37 | 35.66 | 418,312 | -0.41(-1.13%) |
Nov 29, 2010 | 35.42 | 36.29 | 35.06 | 36.07 | 358,659 | +0.37(+1.04%) |
Nov 26, 2010 | 35.26 | 35.90 | 35.24 | 35.70 | 76,499 | +0.15(+0.41%) |
Nov 24, 2010 | 34.77 | 35.55 | 35.55 | 35.55 | 466,287 | +1.09(+3.16%) |
Nov 23, 2010 | 34.01 | 34.79 | 33.66 | 34.46 | 294,749 | +0.41(+1.20%) |
Nov 22, 2010 | 34.09 | 34.60 | 33.80 | 34.06 | 346,007 | -0.17(-0.48%) |
Nov 19, 2010 | 33.80 | 34.51 | 33.68 | 34.22 | 175,696 | +0.41(+1.21%) |
Nov 18, 2010 | 33.96 | 34.39 | 33.62 | 33.81 | 383,751 | +0.13(+0.38%) |
Nov 17, 2010 | 33.40 | 33.81 | 33.08 | 33.69 | 419,089 | +0.37(+1.11%) |
Nov 16, 2010 | 33.98 | 34.50 | 33.10 | 33.32 | 325,050 | -1.03(-3.00%) |
Nov 15, 2010 | 34.68 | 34.87 | 34.34 | 34.35 | 242,627 | -0.18(-0.51%) |
Nov 12, 2010 | 35.15 | 35.41 | 34.46 | 34.52 | 342,092 | -1.04(-2.93%) |
Nov 11, 2010 | 34.40 | 35.58 | 33.90 | 35.56 | 568,547 | +0.88(+2.52%) |
Nov 10, 2010 | 34.50 | 34.69 | 33.87 | 34.69 | 381,569 | +0.34(+0.99%) |
Nov 09, 2010 | 34.94 | 35.37 | 34.06 | 34.35 | 452,425 | -0.70(-2.00%) |
Nov 08, 2010 | 33.75 | 35.14 | 33.75 | 35.05 | 794,464 | +1.33(+3.95%) |
Nov 05, 2010 | 33.42 | 33.73 | 33.27 | 33.71 | 195,074 | +0.30(+0.90%) |
Nov 04, 2010 | 32.79 | 33.57 | 32.58 | 33.41 | 599,684 | +1.20(+3.72%) |
Nov 03, 2010 | 31.77 | 32.28 | 31.63 | 32.22 | 408,621 | +0.49(+1.53%) |
Nov 02, 2010 | 31.81 | 32.63 | 31.46 | 31.73 | 424,246 | +0.00(+0.00%) |