Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 32.10 | 32.12 | 31.78 | 32.06 | 212,045 | +0.22(+0.69%) |
Jan 28, 2011 | 31.98 | 32.08 | 31.56 | 31.84 | 178,259 | -0.11(-0.34%) |
Jan 27, 2011 | 31.88 | 32.01 | 31.79 | 31.95 | 158,577 | +0.07(+0.22%) |
Jan 26, 2011 | 31.99 | 32.05 | 31.60 | 31.88 | 505,345 | +0.08(+0.25%) |
Jan 25, 2011 | 31.98 | 31.99 | 31.72 | 31.80 | 176,559 | -0.16(-0.50%) |
Jan 24, 2011 | 31.89 | 31.98 | 31.78 | 31.96 | 163,949 | +0.25(+0.79%) |
Jan 21, 2011 | 31.59 | 31.93 | 31.59 | 31.71 | 155,063 | +0.14(+0.44%) |
Jan 20, 2011 | 32.16 | 32.16 | 31.41 | 31.57 | 331,308 | -0.48(-1.50%) |
Jan 19, 2011 | 32.26 | 32.52 | 31.84 | 32.05 | 219,805 | -0.34(-1.05%) |
Jan 18, 2011 | 32.35 | 32.42 | 32.21 | 32.39 | 191,681 | +0.04(+0.12%) |
Jan 14, 2011 | 32.36 | 32.36 | 32.18 | 32.35 | 194,136 | +0.04(+0.12%) |
Jan 13, 2011 | 32.19 | 32.33 | 32.00 | 32.31 | 190,275 | +0.23(+0.72%) |
Jan 12, 2011 | 31.99 | 32.20 | 31.97 | 32.08 | 216,130 | +0.12(+0.38%) |
Jan 11, 2011 | 31.57 | 31.99 | 31.51 | 31.96 | 194,920 | +0.37(+1.17%) |
Jan 10, 2011 | 31.50 | 31.59 | 31.20 | 31.59 | 312,616 | +0.20(+0.64%) |
Jan 07, 2011 | 31.42 | 31.45 | 31.27 | 31.39 | 186,670 | +0.10(+0.32%) |
Jan 06, 2011 | 31.48 | 31.50 | 31.28 | 31.29 | 177,485 | -0.14(-0.45%) |
Jan 05, 2011 | 31.44 | 31.47 | 31.09 | 31.43 | 156,888 | +0.06(+0.19%) |
Jan 04, 2011 | 31.16 | 31.44 | 31.16 | 31.37 | 227,181 | +0.07(+0.22%) |
Jan 03, 2011 | 31.26 | 31.47 | 31.01 | 31.30 | 391,547 | +0.17(+0.55%) |
Dec 31, 2010 | 31.01 | 31.18 | 31.01 | 31.13 | 110,252 | +0.02(+0.06%) |
Dec 30, 2010 | 30.75 | 31.24 | 30.64 | 31.11 | 274,108 | +0.33(+1.07%) |
Dec 29, 2010 | 30.80 | 30.88 | 30.60 | 30.78 | 159,461 | +0.12(+0.39%) |
Dec 28, 2010 | 30.55 | 30.95 | 30.53 | 30.66 | 183,947 | +0.13(+0.43%) |
Dec 27, 2010 | 30.52 | 30.59 | 30.42 | 30.53 | 140,556 | +0.04(+0.13%) |
Dec 23, 2010 | 30.49 | 30.74 | 30.46 | 30.49 | 175,981 | +0.03(+0.10%) |
Dec 22, 2010 | 30.15 | 30.55 | 30.08 | 30.46 | 202,256 | +0.22(+0.73%) |
Dec 21, 2010 | 30.03 | 30.25 | 30.00 | 30.24 | 210,159 | +0.21(+0.70%) |
Dec 20, 2010 | 30.14 | 30.21 | 29.88 | 30.03 | 223,673 | +0.04(+0.13%) |
Dec 17, 2010 | 30.30 | 30.31 | 29.99 | 29.99 | 365,939 | -0.19(-0.63%) |
Dec 16, 2010 | 30.30 | 30.39 | 29.95 | 30.18 | 298,772 | -0.18(-0.59%) |
Dec 15, 2010 | 30.80 | 30.94 | 30.22 | 30.36 | 241,107 | -0.34(-1.11%) |
Dec 14, 2010 | 30.57 | 30.77 | 30.57 | 30.70 | 257,968 | +0.02(+0.07%) |
Dec 13, 2010 | 30.62 | 30.76 | 30.55 | 30.68 | 322,406 | +0.03(+0.10%) |
Dec 10, 2010 | 30.45 | 30.66 | 30.34 | 30.65 | 252,892 | +0.25(+0.82%) |
Dec 09, 2010 | 30.39 | 30.52 | 30.23 | 30.40 | 268,948 | +0.21(+0.70%) |
Dec 08, 2010 | 30.40 | 30.60 | 29.80 | 30.19 | 445,446 | -0.26(-0.85%) |
Dec 07, 2010 | 30.69 | 30.91 | 30.19 | 30.45 | 482,463 | -0.24(-0.78%) |
Dec 06, 2010 | 31.02 | 31.20 | 30.57 | 30.69 | 340,104 | -0.58(-1.85%) |
Dec 03, 2010 | 31.00 | 31.30 | 30.98 | 31.27 | 388,383 | +0.28(+0.90%) |
Dec 02, 2010 | 30.91 | 31.00 | 30.75 | 30.99 | 345,457 | +0.16(+0.52%) |
Dec 01, 2010 | 31.02 | 31.10 | 30.61 | 30.83 | 290,408 | -0.17(-0.55%) |
Nov 30, 2010 | 30.99 | 31.18 | 30.80 | 31.00 | 297,262 | -0.11(-0.35%) |
Nov 29, 2010 | 31.36 | 31.36 | 31.00 | 31.11 | 225,501 | -0.09(-0.29%) |
Nov 26, 2010 | 31.13 | 31.25 | 31.11 | 31.20 | 60,832 | -0.07(-0.22%) |
Nov 24, 2010 | 31.54 | 31.27 | 31.27 | 31.27 | 428,154 | -0.12(-0.38%) |
Nov 23, 2010 | 31.18 | 31.39 | 31.14 | 31.39 | 1,075,268 | +0.00(+0.00%) |
Nov 22, 2010 | 31.13 | 31.50 | 31.13 | 31.39 | 307,755 | +0.11(+0.35%) |
Nov 19, 2010 | 31.45 | 31.49 | 31.17 | 31.28 | 204,918 | -0.17(-0.54%) |
Nov 18, 2010 | 31.70 | 31.70 | 31.38 | 31.45 | 168,257 | -0.04(-0.13%) |
Nov 17, 2010 | 31.57 | 31.72 | 31.21 | 31.49 | 267,199 | -0.16(-0.51%) |
Nov 16, 2010 | 31.92 | 32.04 | 31.04 | 31.65 | 400,688 | -0.37(-1.16%) |
Nov 15, 2010 | 32.23 | 32.23 | 32.02 | 32.02 | 242,352 | -0.23(-0.71%) |
Nov 12, 2010 | 32.43 | 32.50 | 32.08 | 32.25 | 242,072 | -0.28(-0.88%) |
Nov 11, 2010 | 32.77 | 32.79 | 32.46 | 32.53 | 242,616 | -0.28(-0.84%) |
Nov 10, 2010 | 33.07 | 33.19 | 32.68 | 32.81 | 311,085 | -0.29(-0.88%) |
Nov 09, 2010 | 33.18 | 33.20 | 32.94 | 33.10 | 647,333 | -0.08(-0.24%) |
Nov 08, 2010 | 33.37 | 33.37 | 32.90 | 33.18 | 188,630 | -0.07(-0.21%) |
Nov 05, 2010 | 33.21 | 33.25 | 33.02 | 33.25 | 391,710 | +0.12(+0.36%) |
Nov 04, 2010 | 32.96 | 33.19 | 32.79 | 33.13 | 239,364 | +0.31(+0.94%) |
Nov 03, 2010 | 33.09 | 33.19 | 32.75 | 32.82 | 282,986 | -0.03(-0.09%) |
Nov 02, 2010 | 32.53 | 32.98 | 32.52 | 32.85 | 260,362 | +0.24(+0.74%) |